Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.450 | 4.450 | 4.402 | 4.402 | 343 | -0.07(-1.62%) |
May 16, 2024 | 4.475 | 4.475 | 4.475 | 4.475 | 658 | +0.13(+3.11%) |
May 14, 2024 | 4.340 | 0 | -0.50(-10.33%) | |||
May 13, 2024 | 4.430 | 4.840 | 4.430 | 4.840 | 1,099 | +0.11(+2.33%) |
May 09, 2024 | 4.730 | 102 | +0.44(+10.26%) | |||
May 07, 2024 | 4.290 | 1 | -0.18(-4.03%) | |||
May 06, 2024 | 4.475 | 4.475 | 4.470 | 4.470 | 14,232 | +0.08(+1.71%) |
May 03, 2024 | 4.395 | 4.395 | 4.395 | 4.395 | 156 | -0.14(-3.15%) |
May 02, 2024 | 4.538 | 4.538 | 4.538 | 4.538 | 279 | +0.20(+4.56%) |
May 01, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 243 | -0.32(-6.87%) |
Apr 30, 2024 | 4.780 | 4.780 | 4.660 | 4.660 | 298 | +0.03(+0.65%) |
Apr 29, 2024 | 4.630 | 4.630 | 4.630 | 4.630 | 530 | -0.08(-1.59%) |
Apr 26, 2024 | 4.310 | 5.090 | 4.310 | 4.705 | 499 | -0.12(-2.39%) |
Apr 24, 2024 | 4.820 | 20 | +0.12(+2.55%) | |||
Apr 23, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 312 | +0.00(+0.00%) |
Apr 22, 2024 | 4.448 | 4.700 | 4.448 | 4.700 | 46,536 | +0.21(+4.79%) |
Apr 19, 2024 | 4.485 | 4.485 | 4.485 | 4.485 | 336 | -0.05(-1.21%) |
Apr 18, 2024 | 4.480 | 4.540 | 4.472 | 4.540 | 1,115 | +0.03(+0.67%) |
Apr 17, 2024 | 4.510 | 4.510 | 4.510 | 4.510 | 179 | +0.03(+0.67%) |
Apr 16, 2024 | 4.588 | 4.588 | 4.475 | 4.480 | 740 | -0.03(-0.78%) |
Apr 15, 2024 | 4.515 | 4.731 | 4.515 | 4.515 | 473 | -0.31(-6.33%) |
Apr 11, 2024 | 4.820 | 55 | +0.01(+0.21%) | |||
Apr 10, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 746 | -0.26(-5.13%) |
Apr 09, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 271 | -0.03(-0.59%) |
Apr 08, 2024 | 4.845 | 5.280 | 4.596 | 5.100 | 27,117 | -0.06(-1.16%) |
Apr 05, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 4,536 | -0.08(-1.53%) |
Apr 04, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 103 | +0.24(+4.83%) |
Apr 03, 2024 | 5.200 | 5.200 | 4.998 | 4.998 | 2,392 | -0.15(-2.94%) |
Apr 02, 2024 | 5.160 | 5.170 | 5.150 | 5.150 | 40,083 | -0.05(-0.96%) |
Apr 01, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 331 | +0.30(+6.12%) |
Mar 28, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 129 | +0.15(+3.16%) |
Mar 22, 2024 | 4.750 | 50 | -0.05(-1.04%) | |||
Mar 21, 2024 | 4.690 | 4.800 | 4.690 | 4.800 | 342 | -0.03(-0.62%) |
Mar 20, 2024 | 4.570 | 4.850 | 4.390 | 4.830 | 10,123 | -0.43(-8.26%) |
Mar 19, 2024 | 5.155 | 5.265 | 5.050 | 5.265 | 1,483 | +0.15(+2.99%) |
Mar 14, 2024 | 5.112 | 44 | +0.02(+0.43%) | |||
Mar 13, 2024 | 5.036 | 5.090 | 5.036 | 5.090 | 330 | +0.13(+2.65%) |
Mar 12, 2024 | 4.959 | 5.080 | 4.775 | 4.959 | 404 | -0.45(-8.34%) |
Mar 06, 2024 | 5.410 | 41 | +0.03(+0.46%) | |||
Mar 05, 2024 | 5.400 | 5.400 | 5.385 | 5.385 | 855 | +0.00(+0.09%) |
Mar 01, 2024 | 5.380 | 0 | +0.29(+5.70%) | |||
Feb 29, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 481 | +0.07(+1.39%) |
Feb 28, 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 302 | -0.17(-3.28%) |
Feb 27, 2024 | 5.160 | 5.190 | 5.160 | 5.190 | 1,204 | +0.11(+2.17%) |
Feb 26, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 219 | -0.24(-4.51%) |
Feb 23, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 335 | -0.15(-2.83%) |
Feb 22, 2024 | 5.475 | 5.550 | 5.475 | 5.475 | 521 | +0.17(+3.11%) |
Feb 21, 2024 | 5.350 | 5.350 | 5.310 | 5.310 | 697 | +0.04(+0.76%) |
Feb 13, 2024 | 5.270 | 48 | -0.02(-0.38%) | |||
Feb 07, 2024 | 5.290 | 0 | +0.27(+5.38%) | |||
Feb 05, 2024 | 5.020 | 0 | -0.31(-5.82%) | |||
Jan 31, 2024 | 5.330 | 1 | -0.02(-0.37%) | |||
Jan 25, 2024 | 5.350 | 144 | +0.04(+0.85%) | |||
Jan 23, 2024 | 5.305 | 2 | +0.05(+1.05%) | |||
Jan 19, 2024 | 5.250 | 41 | +0.03(+0.48%) | |||
Jan 17, 2024 | 5.225 | 25 | -0.18(-3.24%) | |||
Jan 16, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 308 | +0.08(+1.50%) |
Jan 12, 2024 | 5.260 | 5.360 | 5.260 | 5.320 | 544 | +0.21(+4.11%) |
Jan 11, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 4,100 | +0.01(+0.20%) |
Jan 10, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | +0.11(+2.20%) |
Jan 09, 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 738 | -0.07(-1.38%) |
Jan 08, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 1,135 | +0.16(+3.27%) |
Jan 03, 2024 | 4.900 | 0 | -0.12(-2.39%) | |||
Jan 02, 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 131 | -0.15(-2.89%) |
Dec 29, 2023 | 5.020 | 5.260 | 5.020 | 5.170 | 816 | -0.00(-0.01%) |
Dec 28, 2023 | 5.170 | 5.170 | 5.170 | 5.170 | 536 | -0.19(-3.54%) |
Dec 27, 2023 | 5.360 | 5.360 | 5.360 | 5.360 | 367 | +0.18(+3.38%) |
Dec 26, 2023 | 5.400 | 5.400 | 5.185 | 5.185 | 2,593 | +0.01(+0.29%) |
Dec 22, 2023 | 5.100 | 5.170 | 5.100 | 5.170 | 681 | +0.18(+3.61%) |
Dec 21, 2023 | 4.990 | 4.990 | 4.990 | 4.990 | 121 | -0.08(-1.54%) |
Dec 20, 2023 | 4.810 | 5.100 | 4.810 | 5.068 | 3,532 | +0.42(+8.99%) |
Dec 19, 2023 | 4.670 | 4.670 | 4.510 | 4.650 | 1,023 | +0.06(+1.40%) |
Dec 18, 2023 | 4.420 | 4.650 | 4.420 | 4.586 | 1,344 | +0.14(+3.06%) |
Dec 15, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 201 | +0.02(+0.45%) |
Dec 14, 2023 | 4.390 | 4.522 | 4.390 | 4.430 | 6,274 | +0.22(+5.23%) |
Dec 12, 2023 | 4.210 | 127 | -0.03(-0.71%) | |||
Dec 07, 2023 | 4.240 | 10 | +0.11(+2.78%) | |||
Dec 05, 2023 | 4.125 | 31 | +0.14(+3.40%) | |||
Dec 01, 2023 | 3.990 | 93 | -0.02(-0.50%) | |||
Nov 29, 2023 | 4.010 | 6 | -0.12(-2.91%) | |||
Nov 27, 2023 | 4.130 | 133 | +0.19(+4.82%) | |||
Nov 24, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 212 | -0.45(-10.25%) |
Nov 21, 2023 | 4.390 | 109 | -0.15(-3.30%) | |||
Nov 20, 2023 | 4.330 | 4.540 | 4.300 | 4.540 | 7,827 | +0.24(+5.46%) |
Nov 17, 2023 | 4.262 | 4.305 | 4.262 | 4.305 | 969 | +0.11(+2.62%) |
Nov 16, 2023 | 4.210 | 4.230 | 4.195 | 4.195 | 1,804 | +0.12(+2.82%) |
Nov 15, 2023 | 4.080 | 4.150 | 4.080 | 4.080 | 305 | -0.06(-1.57%) |
Nov 14, 2023 | 4.030 | 4.248 | 4.030 | 4.145 | 9,148 | +0.06(+1.49%) |
Nov 13, 2023 | 4.084 | 4.084 | 4.084 | 4.084 | 317 | +0.03(+0.84%) |
Nov 10, 2023 | 4.000 | 4.050 | 4.000 | 4.050 | 2,109 | +0.06(+1.50%) |
Nov 09, 2023 | 4.000 | 4.000 | 3.990 | 3.990 | 530 | -0.01(-0.25%) |
Nov 08, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 7,193 | +0.00(+0.00%) |
Nov 06, 2023 | 4.000 | 68 | +0.18(+4.71%) | |||
Nov 03, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 481 | +0.07(+1.87%) |
Nov 02, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 284 | +0.12(+3.18%) |
Nov 01, 2023 | 3.600 | 3.635 | 3.600 | 3.635 | 2,903 | +0.05(+1.52%) |
Oct 31, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 699 | +0.03(+0.85%) |
Oct 30, 2023 | 3.500 | 3.550 | 3.500 | 3.550 | 1,328 | +0.05(+1.43%) |
Oct 26, 2023 | 3.500 | 24 | +0.00(+0.00%) | |||
Oct 25, 2023 | 3.500 | 3.500 | 3.480 | 3.500 | 2,346 | +0.00(+0.00%) |
Oct 24, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 123 | -0.02(-0.57%) |
Oct 18, 2023 | 3.520 | 2 | +0.03(+0.86%) | |||
Oct 17, 2023 | 3.490 | 3.490 | 3.490 | 3.490 | 407 | -0.03(-0.85%) |
Oct 16, 2023 | 3.520 | 3.520 | 3.520 | 3.520 | 439 | +0.00(+0.00%) |
Oct 13, 2023 | 3.520 | 3.520 | 3.520 | 3.520 | 494 | -0.04(-1.10%) |
Oct 12, 2023 | 3.585 | 3.650 | 3.559 | 3.559 | 7,218 | +0.08(+2.42%) |
Oct 06, 2023 | 3.475 | 87 | -0.02(-0.71%) | |||
Oct 02, 2023 | 3.500 | 5 | +0.08(+2.19%) | |||
Sep 28, 2023 | 3.425 | 0 | +0.05(+1.48%) | |||
Sep 26, 2023 | 3.375 | 49 | -0.10(-3.02%) | |||
Sep 22, 2023 | 3.480 | 82 | +0.05(+1.46%) | |||
Sep 19, 2023 | 3.430 | 1 | +0.11(+3.36%) | |||
Sep 18, 2023 | 3.318 | 3.318 | 3.318 | 3.318 | 234 | -0.11(-3.25%) |
Sep 14, 2023 | 3.430 | 0 | -0.01(-0.29%) | |||
Sep 13, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 214 | +0.05(+1.47%) |
Sep 11, 2023 | 3.390 | 0 | +0.02(+0.59%) | |||
Sep 08, 2023 | 3.370 | 3.370 | 3.370 | 3.370 | 1,601 | -0.07(-2.18%) |
Sep 07, 2023 | 3.460 | 3.460 | 3.445 | 3.445 | 478 | -0.02(-0.58%) |
Sep 06, 2023 | 3.465 | 3.465 | 3.465 | 3.465 | 746 | -0.08(-2.26%) |
Sep 05, 2023 | 3.530 | 3.550 | 3.530 | 3.545 | 1,163 | +0.07(+2.16%) |
Aug 29, 2023 | 3.470 | 47 | +0.06(+1.61%) | |||
Aug 28, 2023 | 3.415 | 3.415 | 3.415 | 3.415 | 249 | +0.00(+0.15%) |
Aug 25, 2023 | 3.425 | 3.425 | 3.410 | 3.410 | 722 | +0.10(+3.02%) |
Aug 24, 2023 | 3.375 | 3.375 | 3.290 | 3.310 | 3,543 | -0.16(-4.61%) |
Aug 23, 2023 | 3.470 | 3.470 | 3.470 | 3.470 | 1,000 | +0.05(+1.46%) |
Aug 21, 2023 | 3.420 | 1 | +0.00(+0.00%) | |||
Aug 18, 2023 | 3.420 | 3.420 | 3.420 | 3.420 | 245 | -0.11(-3.12%) |
Aug 17, 2023 | 3.460 | 3.540 | 3.390 | 3.530 | 15,875 | +0.03(+0.93%) |
Aug 16, 2023 | 3.545 | 3.580 | 3.498 | 3.498 | 2,353 | -0.01(-0.16%) |
Aug 15, 2023 | 3.545 | 3.545 | 3.503 | 3.503 | 2,097 | -0.10(-2.69%) |
Aug 14, 2023 | 3.720 | 3.720 | 3.564 | 3.600 | 4,409 | -0.06(-1.64%) |
Aug 10, 2023 | 3.660 | 13 | +0.15(+4.27%) | |||
Aug 09, 2023 | 3.500 | 3.510 | 3.500 | 3.510 | 50,099 | +0.05(+1.45%) |
Aug 08, 2023 | 3.460 | 3.460 | 3.440 | 3.460 | 7,222 | -0.23(-6.11%) |
Aug 04, 2023 | 3.685 | 63 | +0.12(+3.22%) | |||
Aug 03, 2023 | 3.570 | 3.570 | 3.570 | 3.570 | 280 | -0.15(-3.90%) |
Aug 02, 2023 | 3.620 | 3.715 | 3.620 | 3.715 | 525 | -0.18(-4.50%) |
Aug 01, 2023 | 3.833 | 3.890 | 3.833 | 3.890 | 1,186 | -0.23(-5.58%) |
Jul 31, 2023 | 4.120 | 4.120 | 4.120 | 4.120 | 296 | +0.12(+3.00%) |
Jul 27, 2023 | 4.000 | 0 | +0.04(+1.14%) | |||
Jul 26, 2023 | 3.955 | 3.955 | 3.955 | 3.955 | 804 | +0.04(+1.15%) |
Jul 25, 2023 | 3.910 | 3.910 | 3.910 | 3.910 | 226 | +0.06(+1.56%) |
Jul 24, 2023 | 4.040 | 4.040 | 3.850 | 3.850 | 421 | -0.22(-5.41%) |
Jul 21, 2023 | 4.070 | 4.070 | 4.070 | 4.070 | 130 | +0.03(+0.85%) |
Jul 19, 2023 | 4.035 | 2 | -0.01(-0.36%) | |||
Jul 17, 2023 | 4.050 | 75 | +0.05(+1.25%) | |||
Jul 14, 2023 | 4.100 | 4.200 | 4.000 | 4.000 | 11,777 | -0.04(-0.99%) |
Jul 13, 2023 | 4.100 | 4.100 | 4.040 | 4.040 | 551 | +0.15(+3.86%) |
Jul 12, 2023 | 3.955 | 4.055 | 3.890 | 3.890 | 3,041 | -0.01(-0.26%) |
Jul 11, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 753 | -0.01(-0.32%) |
Jul 10, 2023 | 3.890 | 3.913 | 3.890 | 3.913 | 2,676 | +0.02(+0.58%) |
Jul 07, 2023 | 3.890 | 3.890 | 3.890 | 3.890 | 255 | +0.07(+1.83%) |
Jul 06, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 354 | -0.18(-4.50%) |
Jul 05, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 256 | +0.04(+1.01%) |
Jul 03, 2023 | 3.920 | 3.960 | 3.920 | 3.960 | 489 | +0.06(+1.54%) |
Jun 30, 2023 | 3.820 | 3.900 | 3.690 | 3.900 | 1,151 | +0.08(+2.09%) |
Jun 29, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 370 | -0.01(-0.26%) |
Jun 27, 2023 | 3.830 | 39 | +0.32(+9.12%) | |||
Jun 26, 2023 | 3.830 | 3.830 | 3.510 | 3.510 | 932 | -0.21(-5.65%) |
Jun 23, 2023 | 3.600 | 3.720 | 3.600 | 3.720 | 699 | +0.02(+0.54%) |
Jun 22, 2023 | 3.724 | 3.760 | 3.700 | 3.700 | 3,556 | -0.08(-2.04%) |
Jun 21, 2023 | 3.790 | 3.790 | 3.772 | 3.777 | 4,492 | +0.13(+3.48%) |
Jun 20, 2023 | 3.640 | 3.679 | 3.640 | 3.650 | 6,195 | -0.18(-4.70%) |
Jun 16, 2023 | 3.650 | 3.830 | 3.650 | 3.830 | 8,436 | +0.09(+2.41%) |
Jun 15, 2023 | 3.720 | 3.740 | 3.720 | 3.740 | 1,159 | -0.03(-0.80%) |
Jun 14, 2023 | 3.690 | 3.770 | 3.690 | 3.770 | 1,239 | +0.09(+2.45%) |
Jun 13, 2023 | 3.650 | 3.710 | 3.640 | 3.680 | 5,079 | +0.02(+0.67%) |
Jun 12, 2023 | 3.650 | 3.655 | 3.610 | 3.655 | 2,793 | +0.02(+0.46%) |
Jun 09, 2023 | 3.675 | 3.675 | 3.639 | 3.639 | 450 | -0.05(-1.39%) |
Jun 08, 2023 | 3.690 | 3.690 | 3.690 | 3.690 | 378 | +0.00(+0.00%) |
Jun 07, 2023 | 3.715 | 3.764 | 3.570 | 3.690 | 9,670 | -0.04(-0.94%) |
Jun 06, 2023 | 3.748 | 3.800 | 3.725 | 3.725 | 8,255 | +0.03(+0.81%) |
Jun 05, 2023 | 3.750 | 3.750 | 3.668 | 3.695 | 40,167 | -0.05(-1.46%) |
Jun 02, 2023 | 3.730 | 3.750 | 3.680 | 3.750 | 16,346 | +0.01(+0.33%) |