Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.070 | 5.075 | 5.025 | 5.030 | 2,565,510 | -0.02(-0.40%) |
May 09, 2024 | 5.060 | 5.100 | 5.050 | 5.050 | 2,552,872 | +0.00(+0.00%) |
May 08, 2024 | 5.040 | 5.090 | 5.040 | 5.050 | 3,119,711 | +0.02(+0.40%) |
May 07, 2024 | 5.030 | 5.060 | 5.020 | 5.030 | 2,631,550 | +0.13(+2.65%) |
May 06, 2024 | 4.850 | 4.900 | 4.845 | 4.900 | 1,656,166 | +0.07(+1.45%) |
May 03, 2024 | 4.860 | 4.860 | 4.810 | 4.830 | 1,502,812 | -0.04(-0.82%) |
May 02, 2024 | 4.850 | 4.890 | 4.820 | 4.870 | 3,063,653 | +0.07(+1.46%) |
May 01, 2024 | 4.750 | 4.850 | 4.730 | 4.800 | 1,676,256 | +0.00(+0.00%) |
Apr 30, 2024 | 4.860 | 4.895 | 4.800 | 4.800 | 4,540,013 | -0.24(-4.76%) |
Apr 29, 2024 | 5.030 | 5.055 | 5.000 | 5.040 | 4,242,666 | +0.03(+0.63%) |
Apr 26, 2024 | 5.048 | 5.067 | 4.999 | 5.009 | 2,877,004 | +0.05(+0.99%) |
Apr 25, 2024 | 4.920 | 4.964 | 4.881 | 4.960 | 5,069,579 | +0.01(+0.20%) |
Apr 24, 2024 | 4.940 | 4.960 | 4.930 | 4.950 | 5,444,062 | +0.06(+1.20%) |
Apr 23, 2024 | 4.911 | 4.940 | 4.881 | 4.891 | 11,382,664 | +0.13(+2.67%) |
Apr 22, 2024 | 4.754 | 4.822 | 4.754 | 4.763 | 8,889,507 | +0.11(+2.32%) |
Apr 19, 2024 | 4.656 | 4.685 | 4.636 | 4.656 | 3,018,413 | +0.00(+0.00%) |
Apr 18, 2024 | 4.656 | 4.705 | 4.636 | 4.656 | 3,024,816 | +0.09(+1.93%) |
Apr 17, 2024 | 4.597 | 4.612 | 4.548 | 4.567 | 3,164,317 | +0.09(+1.97%) |
Apr 16, 2024 | 4.548 | 4.553 | 4.469 | 4.479 | 6,385,794 | -0.07(-1.51%) |
Apr 15, 2024 | 4.636 | 4.656 | 4.543 | 4.548 | 2,520,114 | -0.01(-0.22%) |
Apr 12, 2024 | 4.607 | 4.616 | 4.548 | 4.558 | 2,741,564 | -0.11(-2.31%) |
Apr 11, 2024 | 4.665 | 4.685 | 4.577 | 4.665 | 3,336,569 | -0.11(-2.26%) |
Apr 10, 2024 | 4.754 | 4.808 | 4.724 | 4.773 | 2,986,003 | -0.05(-1.02%) |
Apr 09, 2024 | 4.881 | 4.898 | 4.793 | 4.822 | 2,268,776 | -0.06(-1.20%) |
Apr 08, 2024 | 4.871 | 4.901 | 4.852 | 4.881 | 5,020,255 | +0.08(+1.63%) |
Apr 05, 2024 | 4.803 | 4.832 | 4.773 | 4.803 | 2,082,066 | -0.04(-0.81%) |
Apr 04, 2024 | 4.930 | 4.950 | 4.822 | 4.842 | 3,753,057 | +0.03(+0.61%) |
Apr 03, 2024 | 4.773 | 4.832 | 4.773 | 4.812 | 2,602,856 | +0.09(+1.87%) |
Apr 02, 2024 | 4.695 | 4.724 | 4.685 | 4.724 | 2,148,126 | +0.02(+0.42%) |
Apr 01, 2024 | 4.744 | 4.754 | 4.695 | 4.705 | 1,602,531 | -0.04(-0.83%) |
Mar 28, 2024 | 4.763 | 4.739 | 4.739 | 4.744 | 2,293,063 | +0.00(+0.00%) |
Mar 27, 2024 | 4.724 | 4.754 | 4.724 | 4.744 | 2,471,552 | +0.07(+1.47%) |
Mar 26, 2024 | 4.685 | 4.705 | 4.665 | 4.675 | 2,698,647 | +0.01(+0.21%) |
Mar 25, 2024 | 4.636 | 4.695 | 4.626 | 4.665 | 5,986,029 | +0.09(+1.93%) |
Mar 22, 2024 | 4.577 | 4.597 | 4.558 | 4.577 | 2,712,374 | +0.11(+2.41%) |
Mar 21, 2024 | 4.499 | 4.523 | 4.460 | 4.469 | 5,456,425 | +0.01(+0.22%) |
Mar 20, 2024 | 4.371 | 4.460 | 4.352 | 4.460 | 1,995,653 | +0.06(+1.34%) |
Mar 19, 2024 | 4.371 | 4.420 | 4.371 | 4.401 | 2,030,610 | +0.03(+0.67%) |
Mar 18, 2024 | 4.371 | 4.381 | 4.352 | 4.371 | 2,609,332 | +0.04(+0.91%) |
Mar 15, 2024 | 4.322 | 4.371 | 4.322 | 4.332 | 2,493,832 | +0.04(+0.91%) |
Mar 14, 2024 | 4.313 | 4.313 | 4.264 | 4.293 | 3,234,972 | -0.06(-1.35%) |
Mar 13, 2024 | 4.362 | 4.362 | 4.332 | 4.352 | 1,884,888 | +0.04(+0.91%) |
Mar 12, 2024 | 4.244 | 4.313 | 4.244 | 4.313 | 2,383,048 | +0.09(+2.09%) |
Mar 11, 2024 | 4.224 | 4.234 | 4.205 | 4.224 | 1,519,207 | +0.00(+0.00%) |
Mar 08, 2024 | 4.244 | 4.264 | 4.205 | 4.224 | 2,642,578 | +0.02(+0.47%) |
Mar 07, 2024 | 4.185 | 4.234 | 4.175 | 4.205 | 2,801,459 | +0.09(+2.14%) |
Mar 06, 2024 | 4.156 | 4.156 | 4.107 | 4.117 | 4,661,248 | +0.06(+1.45%) |
Mar 05, 2024 | 4.038 | 4.077 | 4.038 | 4.058 | 1,877,864 | +0.02(+0.49%) |
Mar 04, 2024 | 4.068 | 4.087 | 4.038 | 4.038 | 2,235,312 | -0.03(-0.72%) |
Mar 01, 2024 | 4.048 | 4.077 | 4.028 | 4.068 | 2,697,557 | +0.04(+0.97%) |
Feb 29, 2024 | 4.048 | 4.067 | 3.989 | 4.028 | 3,942,812 | -0.02(-0.48%) |
Feb 28, 2024 | 4.058 | 4.068 | 4.028 | 4.048 | 2,098,721 | +0.03(+0.73%) |
Feb 27, 2024 | 4.009 | 4.028 | 3.999 | 4.019 | 2,683,255 | +0.01(+0.24%) |
Feb 26, 2024 | 4.028 | 4.048 | 3.999 | 4.009 | 2,282,591 | -0.01(-0.24%) |
Feb 23, 2024 | 4.028 | 4.048 | 4.009 | 4.019 | 3,087,595 | +0.01(+0.24%) |
Feb 22, 2024 | 4.048 | 4.068 | 3.989 | 4.009 | 7,145,379 | +0.00(+0.00%) |
Feb 21, 2024 | 4.009 | 4.027 | 3.989 | 4.009 | 2,927,218 | +0.01(+0.25%) |
Feb 20, 2024 | 3.970 | 4.009 | 3.955 | 3.999 | 3,355,697 | +0.16(+4.08%) |
Feb 16, 2024 | 3.862 | 3.871 | 3.832 | 3.842 | 1,472,901 | -0.02(-0.51%) |
Feb 15, 2024 | 3.803 | 3.862 | 3.803 | 3.862 | 2,315,622 | +0.04(+1.03%) |
Feb 14, 2024 | 3.832 | 3.852 | 3.813 | 3.823 | 2,096,508 | +0.02(+0.52%) |
Feb 13, 2024 | 3.852 | 3.862 | 3.793 | 3.803 | 3,188,871 | -0.09(-2.27%) |
Feb 12, 2024 | 3.862 | 3.901 | 3.852 | 3.891 | 2,816,629 | +0.01(+0.25%) |
Feb 09, 2024 | 3.832 | 3.891 | 3.823 | 3.881 | 2,163,851 | +0.03(+0.76%) |
Feb 08, 2024 | 3.842 | 3.852 | 3.823 | 3.852 | 2,767,332 | -0.04(-1.01%) |
Feb 07, 2024 | 3.881 | 3.891 | 3.832 | 3.891 | 3,052,215 | -0.03(-0.75%) |
Feb 06, 2024 | 3.901 | 3.921 | 3.892 | 3.921 | 2,603,873 | +0.06(+1.52%) |
Feb 05, 2024 | 3.852 | 3.872 | 3.823 | 3.862 | 5,306,928 | -0.24(-5.74%) |
Feb 02, 2024 | 4.048 | 4.097 | 4.040 | 4.097 | 3,289,767 | +0.12(+2.96%) |
Feb 01, 2024 | 3.989 | 3.995 | 3.903 | 3.979 | 8,936,336 | +0.06(+1.50%) |
Jan 31, 2024 | 3.960 | 3.970 | 3.886 | 3.921 | 4,171,227 | +0.04(+1.01%) |
Jan 30, 2024 | 3.857 | 3.881 | 3.842 | 3.881 | 3,324,642 | +0.10(+2.59%) |
Jan 29, 2024 | 3.783 | 3.783 | 3.754 | 3.783 | 2,713,720 | -0.08(-2.03%) |
Jan 26, 2024 | 3.842 | 3.862 | 3.832 | 3.862 | 2,234,940 | +0.02(+0.51%) |
Jan 25, 2024 | 3.872 | 3.890 | 3.813 | 3.842 | 2,890,291 | -0.08(-2.00%) |
Jan 24, 2024 | 3.940 | 3.960 | 3.921 | 3.921 | 3,067,405 | +0.03(+0.76%) |
Jan 23, 2024 | 3.891 | 3.901 | 3.862 | 3.891 | 3,007,974 | -0.05(-1.24%) |
Jan 22, 2024 | 3.960 | 3.979 | 3.940 | 3.940 | 3,894,762 | +0.00(+0.00%) |
Jan 19, 2024 | 3.921 | 3.950 | 3.896 | 3.940 | 2,693,624 | +0.01(+0.25%) |
Jan 18, 2024 | 3.921 | 3.930 | 3.891 | 3.930 | 2,574,858 | +0.08(+2.04%) |
Jan 17, 2024 | 3.842 | 3.881 | 3.832 | 3.852 | 3,114,605 | -0.04(-1.01%) |
Jan 16, 2024 | 3.911 | 3.930 | 3.881 | 3.891 | 4,390,207 | -0.15(-3.64%) |
Jan 12, 2024 | 4.068 | 4.092 | 4.028 | 4.038 | 2,932,126 | +0.00(+0.00%) |
Jan 11, 2024 | 4.087 | 4.097 | 4.019 | 4.038 | 3,599,849 | -0.05(-1.20%) |
Jan 10, 2024 | 4.087 | 4.107 | 4.077 | 4.087 | 1,987,052 | -0.01(-0.24%) |
Jan 09, 2024 | 4.117 | 4.136 | 4.087 | 4.097 | 3,519,838 | -0.11(-2.56%) |
Jan 08, 2024 | 4.195 | 4.205 | 4.166 | 4.205 | 3,559,662 | +0.05(+1.18%) |
Jan 05, 2024 | 4.146 | 4.205 | 4.146 | 4.156 | 3,929,631 | +0.05(+1.19%) |
Jan 04, 2024 | 4.077 | 4.136 | 4.077 | 4.107 | 2,918,081 | +0.07(+1.70%) |
Jan 03, 2024 | 4.028 | 4.048 | 4.009 | 4.038 | 2,264,837 | -0.05(-1.20%) |