Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.500 | 4.540 | 4.430 | 4.500 | 50,334 | -0.02(-0.44%) |
May 21, 2024 | 4.360 | 4.540 | 4.290 | 4.520 | 39,000 | +0.16(+3.67%) |
May 20, 2024 | 4.300 | 4.400 | 4.250 | 4.360 | 40,721 | +0.07(+1.63%) |
May 17, 2024 | 4.450 | 4.450 | 4.280 | 4.290 | 44,878 | -0.16(-3.60%) |
May 16, 2024 | 4.310 | 4.450 | 4.280 | 4.450 | 34,224 | +0.15(+3.49%) |
May 15, 2024 | 4.460 | 4.460 | 4.280 | 4.300 | 23,465 | -0.16(-3.59%) |
May 14, 2024 | 4.460 | 4.515 | 4.385 | 4.460 | 37,776 | +0.09(+2.06%) |
May 13, 2024 | 4.320 | 4.490 | 4.320 | 4.370 | 47,729 | +0.05(+1.16%) |
May 10, 2024 | 4.470 | 4.490 | 4.290 | 4.320 | 36,508 | -0.20(-4.42%) |
May 09, 2024 | 4.200 | 4.540 | 4.160 | 4.520 | 63,890 | +0.33(+7.88%) |
May 08, 2024 | 4.180 | 4.220 | 4.140 | 4.190 | 34,432 | +0.01(+0.24%) |
May 07, 2024 | 4.320 | 4.370 | 4.170 | 4.180 | 43,842 | -0.12(-2.79%) |
May 06, 2024 | 4.180 | 4.320 | 4.160 | 4.300 | 42,279 | +0.13(+3.12%) |
May 03, 2024 | 4.220 | 4.260 | 4.140 | 4.170 | 40,980 | -0.03(-0.71%) |
May 02, 2024 | 4.150 | 4.220 | 4.100 | 4.200 | 49,880 | +0.10(+2.44%) |
May 01, 2024 | 4.240 | 4.286 | 4.070 | 4.100 | 85,725 | -0.11(-2.61%) |
Apr 30, 2024 | 4.320 | 4.325 | 4.210 | 4.210 | 50,263 | -0.15(-3.44%) |
Apr 29, 2024 | 4.430 | 4.450 | 4.301 | 4.360 | 32,067 | -0.01(-0.34%) |
Apr 26, 2024 | 4.290 | 4.390 | 4.260 | 4.375 | 29,577 | +0.08(+1.74%) |
Apr 25, 2024 | 4.270 | 4.330 | 4.240 | 4.300 | 38,060 | +0.01(+0.23%) |
Apr 24, 2024 | 4.310 | 4.310 | 4.210 | 4.290 | 35,707 | -0.06(-1.38%) |
Apr 23, 2024 | 4.230 | 4.400 | 4.230 | 4.350 | 30,924 | +0.12(+2.84%) |
Apr 22, 2024 | 4.310 | 4.310 | 4.200 | 4.230 | 49,956 | -0.07(-1.63%) |
Apr 19, 2024 | 4.300 | 4.345 | 4.240 | 4.300 | 49,739 | -0.02(-0.46%) |
Apr 18, 2024 | 4.370 | 4.370 | 4.300 | 4.320 | 33,724 | -0.02(-0.46%) |
Apr 17, 2024 | 4.450 | 4.455 | 4.300 | 4.340 | 51,605 | -0.10(-2.25%) |
Apr 16, 2024 | 4.490 | 4.490 | 4.370 | 4.440 | 59,547 | -0.05(-1.11%) |
Apr 15, 2024 | 4.440 | 4.610 | 4.370 | 4.490 | 76,749 | +0.05(+1.13%) |
Apr 12, 2024 | 4.550 | 4.550 | 4.360 | 4.440 | 40,821 | -0.10(-2.20%) |
Apr 11, 2024 | 4.670 | 4.680 | 4.480 | 4.540 | 56,544 | -0.15(-3.20%) |
Apr 10, 2024 | 4.810 | 4.835 | 4.580 | 4.690 | 97,571 | -0.18(-3.70%) |
Apr 09, 2024 | 4.950 | 4.950 | 4.830 | 4.870 | 105,111 | -0.07(-1.42%) |
Apr 08, 2024 | 4.880 | 5.000 | 4.790 | 4.940 | 67,158 | +0.06(+1.23%) |
Apr 05, 2024 | 4.900 | 4.950 | 4.860 | 4.880 | 37,877 | -0.02(-0.41%) |
Apr 04, 2024 | 4.830 | 4.950 | 4.750 | 4.900 | 53,578 | +0.10(+2.08%) |
Apr 03, 2024 | 4.820 | 4.876 | 4.790 | 4.800 | 43,562 | -0.06(-1.23%) |
Apr 02, 2024 | 4.910 | 4.950 | 4.740 | 4.860 | 77,126 | -0.10(-2.02%) |
Apr 01, 2024 | 4.880 | 4.970 | 4.820 | 4.960 | 57,112 | +0.06(+1.22%) |
Mar 28, 2024 | 4.910 | 5.000 | 4.880 | 4.900 | 37,334 | -0.03(-0.61%) |
Mar 27, 2024 | 4.860 | 5.060 | 4.860 | 4.930 | 64,565 | +0.08(+1.65%) |
Mar 26, 2024 | 4.820 | 4.900 | 4.770 | 4.850 | 67,648 | +0.04(+0.83%) |
Mar 25, 2024 | 4.850 | 4.860 | 4.780 | 4.810 | 27,245 | +0.00(+0.00%) |
Mar 22, 2024 | 4.930 | 4.945 | 4.790 | 4.810 | 59,782 | -0.15(-3.02%) |
Mar 21, 2024 | 4.990 | 5.040 | 4.900 | 4.960 | 63,188 | -0.03(-0.60%) |
Mar 20, 2024 | 4.870 | 5.080 | 4.844 | 4.990 | 75,243 | +0.12(+2.46%) |
Mar 19, 2024 | 4.729 | 4.960 | 4.729 | 4.870 | 83,106 | +0.11(+2.31%) |
Mar 18, 2024 | 4.730 | 4.820 | 4.650 | 4.760 | 54,429 | +0.07(+1.49%) |
Mar 15, 2024 | 4.530 | 4.730 | 4.530 | 4.690 | 156,226 | +0.12(+2.63%) |
Mar 14, 2024 | 4.610 | 4.640 | 4.533 | 4.570 | 45,981 | -0.02(-0.44%) |
Mar 13, 2024 | 4.590 | 4.650 | 4.530 | 4.590 | 35,026 | -0.02(-0.43%) |
Mar 12, 2024 | 4.480 | 4.640 | 4.418 | 4.610 | 82,284 | +0.14(+3.13%) |
Mar 11, 2024 | 4.420 | 4.550 | 4.310 | 4.470 | 260,837 | +0.05(+1.13%) |
Mar 08, 2024 | 4.430 | 4.550 | 4.400 | 4.420 | 88,004 | -0.02(-0.45%) |
Mar 07, 2024 | 4.490 | 4.500 | 4.205 | 4.440 | 112,917 | +0.04(+0.91%) |
Mar 06, 2024 | 4.440 | 4.510 | 4.240 | 4.400 | 132,954 | -0.02(-0.45%) |
Mar 05, 2024 | 4.570 | 4.630 | 4.400 | 4.420 | 96,832 | -0.15(-3.28%) |
Mar 04, 2024 | 4.630 | 4.680 | 4.550 | 4.570 | 66,580 | -0.06(-1.30%) |
Mar 01, 2024 | 4.740 | 4.809 | 4.590 | 4.630 | 55,423 | -0.13(-2.73%) |
Feb 29, 2024 | 4.840 | 4.855 | 4.730 | 4.760 | 50,140 | -0.04(-0.83%) |
Feb 28, 2024 | 4.770 | 4.840 | 4.751 | 4.800 | 51,088 | +0.00(+0.00%) |
Feb 27, 2024 | 4.770 | 4.890 | 4.700 | 4.800 | 44,092 | +0.03(+0.63%) |
Feb 26, 2024 | 4.570 | 4.870 | 4.510 | 4.770 | 82,220 | +0.23(+5.07%) |
Feb 23, 2024 | 4.550 | 4.588 | 4.500 | 4.540 | 40,654 | +0.02(+0.44%) |
Feb 22, 2024 | 4.770 | 4.802 | 4.490 | 4.520 | 80,001 | -0.26(-5.44%) |
Feb 21, 2024 | 4.840 | 4.860 | 4.760 | 4.780 | 52,999 | -0.06(-1.24%) |
Feb 20, 2024 | 4.950 | 4.995 | 4.800 | 4.840 | 73,626 | -0.16(-3.20%) |
Feb 16, 2024 | 4.980 | 5.080 | 4.920 | 5.000 | 116,699 | -0.01(-0.20%) |
Feb 15, 2024 | 5.030 | 5.060 | 4.940 | 5.010 | 91,312 | +0.03(+0.60%) |
Feb 14, 2024 | 4.910 | 5.020 | 4.860 | 4.980 | 53,625 | +0.11(+2.26%) |
Feb 13, 2024 | 4.870 | 4.970 | 4.790 | 4.870 | 68,629 | -0.13(-2.60%) |
Feb 12, 2024 | 4.880 | 5.040 | 4.880 | 5.000 | 52,939 | +0.11(+2.25%) |
Feb 09, 2024 | 4.930 | 5.054 | 4.854 | 4.890 | 79,882 | -0.04(-0.81%) |
Feb 08, 2024 | 4.810 | 4.940 | 4.780 | 4.930 | 59,176 | +0.16(+3.35%) |
Feb 07, 2024 | 4.910 | 5.000 | 4.760 | 4.770 | 60,617 | -0.13(-2.65%) |
Feb 06, 2024 | 4.890 | 5.000 | 4.813 | 4.900 | 38,119 | +0.00(+0.00%) |
Feb 05, 2024 | 4.870 | 4.930 | 4.815 | 4.900 | 46,215 | +0.00(+0.00%) |
Feb 02, 2024 | 4.980 | 5.030 | 4.870 | 4.900 | 66,929 | -0.11(-2.20%) |
Feb 01, 2024 | 4.920 | 5.060 | 4.830 | 5.010 | 49,304 | +0.13(+2.66%) |
Jan 31, 2024 | 4.960 | 5.035 | 4.880 | 4.880 | 33,604 | -0.07(-1.41%) |
Jan 30, 2024 | 4.950 | 4.960 | 4.840 | 4.950 | 53,658 | -0.01(-0.20%) |
Jan 29, 2024 | 4.890 | 4.990 | 4.800 | 4.960 | 57,083 | +0.06(+1.22%) |
Jan 26, 2024 | 4.930 | 4.940 | 4.850 | 4.900 | 18,895 | +0.01(+0.20%) |
Jan 25, 2024 | 4.920 | 4.950 | 4.830 | 4.890 | 45,517 | +0.00(+0.00%) |
Jan 24, 2024 | 5.100 | 5.100 | 4.810 | 4.890 | 53,040 | -0.13(-2.59%) |
Jan 23, 2024 | 5.100 | 5.125 | 5.005 | 5.020 | 23,662 | -0.03(-0.59%) |
Jan 22, 2024 | 4.950 | 5.050 | 4.829 | 5.050 | 61,682 | +0.12(+2.43%) |
Jan 19, 2024 | 5.080 | 5.090 | 4.820 | 4.930 | 187,833 | -0.14(-2.76%) |
Jan 18, 2024 | 5.150 | 5.150 | 5.040 | 5.070 | 19,777 | -0.06(-1.17%) |
Jan 17, 2024 | 5.020 | 5.150 | 5.000 | 5.130 | 67,272 | +0.05(+0.98%) |
Jan 16, 2024 | 5.110 | 5.146 | 5.000 | 5.080 | 59,574 | -0.15(-2.87%) |
Jan 12, 2024 | 5.380 | 5.380 | 5.115 | 5.230 | 20,740 | -0.07(-1.32%) |
Jan 11, 2024 | 5.190 | 5.320 | 5.120 | 5.300 | 34,769 | +0.06(+1.15%) |
Jan 10, 2024 | 5.150 | 5.310 | 5.078 | 5.240 | 33,958 | +0.08(+1.55%) |
Jan 09, 2024 | 5.150 | 5.260 | 5.060 | 5.160 | 35,037 | -0.03(-0.58%) |
Jan 08, 2024 | 5.250 | 5.310 | 5.170 | 5.190 | 25,824 | -0.05(-0.95%) |
Jan 05, 2024 | 5.250 | 5.300 | 5.180 | 5.240 | 124,102 | +0.01(+0.19%) |
Jan 04, 2024 | 5.340 | 5.340 | 5.220 | 5.230 | 24,986 | -0.08(-1.51%) |
Jan 03, 2024 | 5.410 | 5.410 | 5.260 | 5.310 | 63,779 | -0.11(-2.03%) |
Jan 02, 2024 | 5.400 | 5.497 | 5.335 | 5.420 | 53,781 | +0.04(+0.74%) |
Dec 29, 2023 | 5.520 | 5.648 | 5.370 | 5.380 | 48,796 | -0.19(-3.41%) |
Dec 28, 2023 | 5.700 | 5.769 | 5.530 | 5.570 | 40,135 | -0.16(-2.79%) |
Dec 27, 2023 | 5.630 | 5.815 | 5.510 | 5.730 | 62,201 | +0.10(+1.78%) |
Dec 26, 2023 | 5.530 | 5.740 | 5.250 | 5.630 | 78,761 | +0.09(+1.62%) |
Dec 22, 2023 | 5.520 | 5.600 | 5.390 | 5.540 | 76,627 | +0.02(+0.36%) |
Dec 21, 2023 | 5.340 | 5.570 | 5.340 | 5.520 | 64,539 | +0.20(+3.76%) |
Dec 20, 2023 | 5.240 | 5.440 | 5.240 | 5.320 | 43,874 | +0.10(+1.92%) |
Dec 19, 2023 | 5.050 | 5.290 | 5.050 | 5.220 | 196,954 | +0.18(+3.57%) |
Dec 18, 2023 | 5.160 | 5.160 | 5.030 | 5.040 | 75,987 | -0.13(-2.51%) |
Dec 15, 2023 | 5.140 | 5.230 | 5.050 | 5.170 | 146,581 | +0.08(+1.57%) |
Dec 14, 2023 | 5.000 | 5.210 | 4.950 | 5.090 | 163,763 | +0.17(+3.46%) |
Dec 13, 2023 | 4.870 | 5.020 | 4.750 | 4.920 | 140,276 | +0.07(+1.44%) |
Dec 12, 2023 | 4.860 | 4.920 | 4.780 | 4.850 | 51,949 | -0.05(-1.02%) |
Dec 11, 2023 | 5.000 | 5.044 | 4.790 | 4.900 | 157,716 | -0.09(-1.80%) |
Dec 08, 2023 | 5.050 | 5.100 | 4.930 | 4.990 | 65,815 | -0.08(-1.58%) |
Dec 07, 2023 | 4.990 | 5.090 | 4.870 | 5.070 | 87,414 | +0.10(+2.01%) |
Dec 06, 2023 | 5.070 | 5.160 | 4.920 | 4.970 | 72,733 | -0.10(-1.97%) |
Dec 05, 2023 | 5.010 | 5.130 | 4.870 | 5.070 | 128,397 | +0.05(+1.00%) |
Dec 04, 2023 | 5.200 | 5.290 | 4.990 | 5.020 | 168,284 | -0.22(-4.20%) |
Dec 01, 2023 | 4.950 | 5.260 | 4.950 | 5.240 | 140,675 | +0.23(+4.59%) |
Nov 30, 2023 | 4.850 | 5.110 | 4.850 | 5.010 | 235,891 | -0.13(-2.53%) |
Nov 29, 2023 | 5.290 | 5.390 | 5.100 | 5.140 | 121,047 | -0.13(-2.47%) |
Nov 28, 2023 | 5.200 | 5.440 | 4.875 | 5.270 | 247,314 | +0.09(+1.74%) |
Nov 27, 2023 | 5.320 | 5.470 | 4.990 | 5.180 | 335,703 | -0.13(-2.45%) |
Nov 24, 2023 | 5.280 | 5.420 | 5.280 | 5.310 | 54,970 | +0.07(+1.34%) |
Nov 22, 2023 | 5.150 | 5.300 | 5.150 | 5.240 | 30,478 | +0.09(+1.75%) |
Nov 21, 2023 | 5.230 | 5.250 | 5.050 | 5.150 | 65,395 | -0.11(-2.09%) |
Nov 20, 2023 | 5.310 | 5.390 | 5.210 | 5.260 | 65,464 | -0.08(-1.50%) |
Nov 17, 2023 | 5.240 | 5.350 | 5.120 | 5.340 | 77,614 | +0.16(+3.09%) |
Nov 16, 2023 | 5.000 | 5.210 | 4.932 | 5.180 | 77,600 | +0.17(+3.39%) |
Nov 15, 2023 | 5.260 | 5.260 | 4.850 | 5.010 | 404,389 | -0.20(-3.84%) |
Nov 14, 2023 | 5.180 | 5.340 | 5.164 | 5.210 | 81,350 | +0.15(+2.96%) |
Nov 13, 2023 | 4.930 | 5.160 | 4.843 | 5.060 | 32,183 | +0.13(+2.64%) |
Nov 10, 2023 | 4.860 | 4.990 | 4.750 | 4.930 | 111,834 | +0.08(+1.65%) |
Nov 09, 2023 | 4.850 | 4.960 | 4.820 | 4.850 | 68,037 | +0.00(+0.00%) |
Nov 08, 2023 | 5.010 | 5.020 | 4.650 | 4.850 | 534,345 | -0.15(-3.00%) |
Nov 07, 2023 | 4.890 | 5.075 | 4.865 | 5.000 | 72,719 | +0.10(+2.04%) |
Nov 06, 2023 | 5.000 | 5.030 | 4.790 | 4.900 | 247,375 | -0.14(-2.78%) |
Nov 03, 2023 | 4.970 | 5.130 | 4.955 | 5.040 | 396,016 | +0.17(+3.49%) |
Nov 02, 2023 | 4.940 | 5.095 | 4.770 | 4.870 | 272,385 | -0.01(-0.20%) |
Nov 01, 2023 | 5.050 | 5.110 | 4.810 | 4.880 | 86,772 | -0.15(-2.98%) |
Oct 31, 2023 | 5.080 | 5.080 | 5.000 | 5.030 | 24,033 | -0.03(-0.59%) |
Oct 30, 2023 | 5.150 | 5.210 | 4.990 | 5.060 | 119,936 | -0.07(-1.36%) |
Oct 27, 2023 | 5.150 | 5.180 | 5.039 | 5.130 | 41,752 | -0.04(-0.77%) |
Oct 26, 2023 | 5.200 | 5.247 | 5.125 | 5.170 | 28,238 | +0.02(+0.39%) |
Oct 25, 2023 | 5.230 | 5.260 | 5.150 | 5.150 | 69,031 | -0.16(-3.01%) |
Oct 24, 2023 | 5.130 | 5.320 | 5.120 | 5.310 | 37,956 | +0.20(+3.91%) |
Oct 23, 2023 | 5.260 | 5.294 | 5.110 | 5.110 | 67,957 | -0.20(-3.77%) |
Oct 20, 2023 | 5.350 | 5.370 | 5.282 | 5.310 | 26,063 | -0.01(-0.19%) |
Oct 19, 2023 | 5.360 | 5.440 | 5.270 | 5.320 | 43,763 | +0.00(+0.00%) |
Oct 18, 2023 | 5.410 | 5.410 | 5.280 | 5.320 | 29,964 | -0.09(-1.66%) |
Oct 17, 2023 | 5.570 | 5.750 | 5.410 | 5.410 | 131,855 | -0.19(-3.39%) |
Oct 16, 2023 | 5.420 | 5.740 | 5.370 | 5.600 | 131,074 | +0.24(+4.48%) |
Oct 13, 2023 | 5.450 | 5.450 | 5.315 | 5.360 | 42,169 | -0.09(-1.65%) |
Oct 12, 2023 | 5.450 | 5.480 | 5.300 | 5.450 | 36,551 | +0.05(+0.93%) |
Oct 11, 2023 | 5.670 | 5.690 | 5.379 | 5.400 | 133,003 | -0.27(-4.76%) |
Oct 10, 2023 | 5.570 | 5.738 | 5.400 | 5.670 | 21,727 | +0.10(+1.80%) |
Oct 09, 2023 | 5.430 | 5.768 | 5.340 | 5.570 | 49,889 | +0.07(+1.27%) |
Oct 06, 2023 | 5.570 | 5.740 | 5.465 | 5.500 | 190,731 | -0.10(-1.79%) |
Oct 05, 2023 | 5.600 | 5.660 | 5.450 | 5.600 | 121,902 | -0.05(-0.88%) |
Oct 04, 2023 | 5.660 | 5.731 | 5.500 | 5.650 | 73,481 | +0.04(+0.71%) |
Oct 03, 2023 | 5.850 | 5.850 | 5.600 | 5.610 | 123,501 | -0.24(-4.10%) |
Oct 02, 2023 | 6.000 | 6.020 | 5.830 | 5.850 | 49,360 | -0.16(-2.66%) |
Sep 29, 2023 | 5.970 | 6.010 | 5.770 | 6.010 | 46,087 | +0.14(+2.39%) |
Sep 28, 2023 | 5.820 | 5.980 | 5.720 | 5.870 | 46,556 | +0.11(+1.91%) |
Sep 27, 2023 | 5.770 | 5.890 | 5.650 | 5.760 | 49,435 | +0.09(+1.59%) |
Sep 26, 2023 | 5.670 | 6.000 | 5.610 | 5.670 | 48,392 | -0.06(-1.05%) |
Sep 25, 2023 | 5.620 | 5.750 | 5.660 | 5.730 | 30,647 | +0.08(+1.42%) |
Sep 22, 2023 | 5.750 | 5.910 | 5.610 | 5.650 | 37,983 | -0.12(-2.08%) |
Sep 21, 2023 | 5.630 | 5.860 | 5.630 | 5.770 | 44,328 | +0.17(+3.04%) |
Sep 20, 2023 | 5.660 | 5.790 | 5.600 | 5.600 | 31,851 | -0.02(-0.36%) |
Sep 19, 2023 | 5.740 | 5.825 | 5.620 | 5.620 | 45,542 | -0.09(-1.58%) |
Sep 18, 2023 | 5.930 | 5.960 | 5.660 | 5.710 | 75,976 | -0.23(-3.87%) |
Sep 15, 2023 | 6.030 | 6.080 | 5.880 | 5.940 | 267,457 | -0.10(-1.66%) |
Sep 14, 2023 | 5.940 | 6.080 | 5.902 | 6.040 | 39,104 | +0.10(+1.68%) |
Sep 13, 2023 | 6.140 | 6.140 | 5.850 | 5.940 | 77,885 | -0.18(-2.94%) |
Sep 12, 2023 | 6.160 | 6.270 | 6.100 | 6.120 | 32,852 | -0.03(-0.49%) |
Sep 11, 2023 | 6.210 | 6.270 | 6.080 | 6.150 | 50,744 | +0.01(+0.16%) |
Sep 08, 2023 | 6.220 | 6.325 | 6.090 | 6.140 | 61,499 | -0.06(-0.97%) |
Sep 07, 2023 | 6.210 | 6.260 | 6.050 | 6.200 | 199,452 | -0.09(-1.43%) |
Sep 06, 2023 | 6.410 | 6.570 | 6.260 | 6.290 | 68,319 | -0.16(-2.48%) |
Sep 05, 2023 | 6.270 | 6.540 | 6.175 | 6.450 | 91,825 | +0.19(+2.95%) |