Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 4.370 | 4.560 | 4.260 | 4.350 | 95,151 | -0.07(-1.58%) |
Jun 12, 2024 | 4.480 | 4.530 | 4.380 | 4.420 | 53,031 | +0.05(+1.14%) |
Jun 11, 2024 | 4.320 | 4.380 | 4.250 | 4.370 | 83,812 | -0.02(-0.46%) |
Jun 10, 2024 | 4.360 | 4.480 | 4.350 | 4.390 | 50,593 | -0.01(-0.23%) |
Jun 07, 2024 | 4.480 | 4.480 | 4.350 | 4.400 | 38,945 | -0.08(-1.79%) |
Jun 06, 2024 | 4.490 | 4.530 | 4.410 | 4.480 | 60,847 | -0.05(-1.10%) |
Jun 05, 2024 | 4.420 | 4.540 | 4.400 | 4.530 | 32,930 | +0.10(+2.26%) |
Jun 04, 2024 | 4.480 | 4.520 | 4.380 | 4.430 | 39,505 | -0.08(-1.77%) |
Jun 03, 2024 | 4.530 | 4.550 | 4.430 | 4.510 | 42,546 | -0.02(-0.44%) |
May 31, 2024 | 4.510 | 4.560 | 4.490 | 4.530 | 36,224 | +0.02(+0.44%) |
May 30, 2024 | 4.540 | 4.550 | 4.500 | 4.510 | 37,761 | +0.01(+0.22%) |
May 29, 2024 | 4.540 | 4.592 | 4.500 | 4.500 | 38,713 | -0.10(-2.17%) |
May 28, 2024 | 4.580 | 4.645 | 4.560 | 4.600 | 45,003 | +0.03(+0.66%) |
May 24, 2024 | 4.600 | 4.600 | 4.540 | 4.570 | 56,042 | +0.04(+0.88%) |
May 23, 2024 | 4.650 | 4.685 | 4.490 | 4.530 | 131,879 | -0.12(-2.58%) |
May 22, 2024 | 4.690 | 4.780 | 4.630 | 4.650 | 58,357 | -0.02(-0.43%) |
May 21, 2024 | 4.640 | 4.690 | 4.630 | 4.670 | 28,634 | +0.02(+0.43%) |
May 20, 2024 | 4.640 | 4.760 | 4.620 | 4.650 | 60,007 | -0.01(-0.21%) |
May 17, 2024 | 4.660 | 4.760 | 4.610 | 4.660 | 91,163 | +0.03(+0.65%) |
May 16, 2024 | 4.470 | 4.685 | 4.380 | 4.630 | 74,806 | +0.11(+2.43%) |
May 15, 2024 | 4.620 | 4.620 | 4.470 | 4.520 | 131,125 | -0.04(-0.88%) |
May 14, 2024 | 4.520 | 4.600 | 4.470 | 4.560 | 93,026 | +0.09(+2.01%) |
May 13, 2024 | 4.620 | 4.620 | 4.450 | 4.470 | 87,859 | -0.13(-2.83%) |
May 10, 2024 | 4.690 | 4.770 | 4.570 | 4.600 | 51,849 | -0.10(-2.13%) |
May 09, 2024 | 4.650 | 4.720 | 4.620 | 4.700 | 52,310 | +0.05(+1.08%) |
May 08, 2024 | 4.550 | 4.720 | 4.517 | 4.650 | 51,477 | +0.06(+1.31%) |
May 07, 2024 | 4.660 | 4.710 | 4.580 | 4.590 | 122,092 | -0.09(-1.92%) |
May 06, 2024 | 4.600 | 4.720 | 4.600 | 4.680 | 56,260 | +0.08(+1.74%) |
May 03, 2024 | 4.630 | 4.650 | 4.440 | 4.600 | 92,079 | +0.06(+1.32%) |
May 02, 2024 | 4.560 | 4.560 | 4.460 | 4.540 | 119,102 | +0.00(+0.00%) |
May 01, 2024 | 4.490 | 4.590 | 4.420 | 4.540 | 60,585 | +0.06(+1.34%) |
Apr 30, 2024 | 4.550 | 4.550 | 4.400 | 4.480 | 88,195 | -0.01(-0.22%) |
Apr 29, 2024 | 4.530 | 4.530 | 4.480 | 4.490 | 50,400 | +0.01(+0.22%) |
Apr 26, 2024 | 4.360 | 4.550 | 4.360 | 4.480 | 169,439 | +0.13(+2.99%) |
Apr 25, 2024 | 4.430 | 4.440 | 4.340 | 4.350 | 114,618 | -0.12(-2.68%) |
Apr 24, 2024 | 4.490 | 4.540 | 4.370 | 4.470 | 118,961 | -0.07(-1.54%) |
Apr 23, 2024 | 4.540 | 4.670 | 4.510 | 4.540 | 49,003 | -0.05(-1.09%) |
Apr 22, 2024 | 4.500 | 4.640 | 4.440 | 4.590 | 92,295 | +0.09(+2.00%) |
Apr 19, 2024 | 4.590 | 4.620 | 4.440 | 4.500 | 102,617 | -0.09(-1.96%) |
Apr 18, 2024 | 4.620 | 4.690 | 4.560 | 4.590 | 100,288 | -0.04(-0.86%) |
Apr 17, 2024 | 4.710 | 4.710 | 4.610 | 4.630 | 72,880 | -0.01(-0.22%) |
Apr 16, 2024 | 4.570 | 4.790 | 4.560 | 4.640 | 142,612 | +0.03(+0.65%) |
Apr 15, 2024 | 4.690 | 4.690 | 4.592 | 4.610 | 106,349 | -0.09(-1.91%) |
Apr 12, 2024 | 4.760 | 4.810 | 4.660 | 4.700 | 120,308 | -0.07(-1.47%) |
Apr 11, 2024 | 4.690 | 4.800 | 4.640 | 4.770 | 97,353 | +0.06(+1.27%) |
Apr 10, 2024 | 4.720 | 4.770 | 4.640 | 4.710 | 83,696 | -0.12(-2.48%) |
Apr 09, 2024 | 4.790 | 4.860 | 4.760 | 4.830 | 69,482 | +0.04(+0.84%) |
Apr 08, 2024 | 4.810 | 4.930 | 4.720 | 4.790 | 85,919 | -0.03(-0.62%) |
Apr 05, 2024 | 4.800 | 4.850 | 4.740 | 4.820 | 82,981 | +0.01(+0.21%) |
Apr 04, 2024 | 4.900 | 4.990 | 4.790 | 4.810 | 95,233 | -0.04(-0.82%) |
Apr 03, 2024 | 4.760 | 4.900 | 4.760 | 4.850 | 137,162 | +0.09(+1.89%) |
Apr 02, 2024 | 4.790 | 4.880 | 4.740 | 4.760 | 168,162 | -0.09(-1.86%) |
Apr 01, 2024 | 4.980 | 4.980 | 4.770 | 4.850 | 57,775 | -0.09(-1.82%) |
Mar 28, 2024 | 4.950 | 5.040 | 4.910 | 4.940 | 67,002 | -0.05(-1.00%) |
Mar 27, 2024 | 4.900 | 5.000 | 4.860 | 4.990 | 156,111 | +0.18(+3.74%) |
Mar 26, 2024 | 4.750 | 4.830 | 4.700 | 4.810 | 131,027 | +0.09(+1.91%) |
Mar 25, 2024 | 4.860 | 4.930 | 4.689 | 4.720 | 127,590 | -0.16(-3.28%) |
Mar 22, 2024 | 4.910 | 4.970 | 4.850 | 4.880 | 69,199 | -0.07(-1.41%) |
Mar 21, 2024 | 4.930 | 5.040 | 4.870 | 4.950 | 116,246 | +0.00(+0.00%) |
Mar 20, 2024 | 4.810 | 5.050 | 4.800 | 4.950 | 120,080 | +0.16(+3.34%) |
Mar 19, 2024 | 4.720 | 4.840 | 4.660 | 4.790 | 66,015 | +0.07(+1.48%) |
Mar 18, 2024 | 4.860 | 5.010 | 4.690 | 4.720 | 177,725 | -0.08(-1.67%) |
Mar 15, 2024 | 4.650 | 4.895 | 4.650 | 4.800 | 491,356 | +0.10(+2.13%) |
Mar 14, 2024 | 4.830 | 4.870 | 4.590 | 4.700 | 107,025 | -0.15(-3.09%) |
Mar 13, 2024 | 4.950 | 5.015 | 4.800 | 4.850 | 236,048 | -0.09(-1.82%) |
Mar 12, 2024 | 5.010 | 5.120 | 4.920 | 4.940 | 58,076 | -0.03(-0.60%) |
Mar 11, 2024 | 4.970 | 5.080 | 4.880 | 4.970 | 122,731 | +0.03(+0.61%) |
Mar 08, 2024 | 5.130 | 5.200 | 4.900 | 4.940 | 73,951 | -0.19(-3.70%) |
Mar 07, 2024 | 5.140 | 5.200 | 5.051 | 5.130 | 82,224 | -0.01(-0.19%) |
Mar 06, 2024 | 5.170 | 5.200 | 5.111 | 5.140 | 60,668 | +0.05(+0.98%) |
Mar 05, 2024 | 5.080 | 5.230 | 5.060 | 5.090 | 81,955 | -0.02(-0.39%) |
Mar 04, 2024 | 5.150 | 5.170 | 4.976 | 5.110 | 192,568 | -0.06(-1.16%) |
Mar 01, 2024 | 5.240 | 5.240 | 5.060 | 5.170 | 86,878 | -0.05(-0.96%) |
Feb 29, 2024 | 5.200 | 5.250 | 5.110 | 5.220 | 101,879 | +0.13(+2.55%) |
Feb 28, 2024 | 5.200 | 5.250 | 5.070 | 5.090 | 147,517 | -0.15(-2.86%) |
Feb 27, 2024 | 5.110 | 5.250 | 5.075 | 5.240 | 130,852 | +0.20(+3.97%) |
Feb 26, 2024 | 4.920 | 5.080 | 4.860 | 5.040 | 79,701 | +0.12(+2.44%) |
Feb 23, 2024 | 4.860 | 5.030 | 4.835 | 4.920 | 103,836 | +0.10(+2.07%) |
Feb 22, 2024 | 4.800 | 4.940 | 4.770 | 4.820 | 150,478 | +0.02(+0.42%) |
Feb 21, 2024 | 4.930 | 4.930 | 4.790 | 4.800 | 163,473 | -0.13(-2.64%) |
Feb 20, 2024 | 5.200 | 5.200 | 4.910 | 4.930 | 128,887 | -0.29(-5.56%) |
Feb 16, 2024 | 5.250 | 5.290 | 5.170 | 5.220 | 92,155 | -0.05(-0.95%) |
Feb 15, 2024 | 5.130 | 5.280 | 5.070 | 5.270 | 99,157 | +0.14(+2.73%) |
Feb 14, 2024 | 5.110 | 5.225 | 5.000 | 5.130 | 84,785 | +0.09(+1.79%) |
Feb 13, 2024 | 5.190 | 5.275 | 5.010 | 5.040 | 159,366 | -0.28(-5.26%) |
Feb 12, 2024 | 5.370 | 5.410 | 5.280 | 5.320 | 207,138 | +0.00(+0.00%) |
Feb 09, 2024 | 5.190 | 5.380 | 5.030 | 5.320 | 374,960 | -0.02(-0.37%) |
Feb 08, 2024 | 5.250 | 5.395 | 5.220 | 5.340 | 325,688 | +0.16(+3.09%) |
Feb 07, 2024 | 5.210 | 5.248 | 5.160 | 5.180 | 243,301 | +0.03(+0.58%) |
Feb 06, 2024 | 4.900 | 5.250 | 4.900 | 5.150 | 209,509 | +0.30(+6.19%) |
Feb 05, 2024 | 4.980 | 4.980 | 4.850 | 4.850 | 156,793 | -0.14(-2.81%) |
Feb 02, 2024 | 4.890 | 5.050 | 4.875 | 4.990 | 111,802 | +0.09(+1.84%) |
Feb 01, 2024 | 4.850 | 5.000 | 4.850 | 4.900 | 160,857 | +0.08(+1.66%) |
Jan 31, 2024 | 4.950 | 4.980 | 4.810 | 4.820 | 162,744 | -0.07(-1.43%) |
Jan 30, 2024 | 4.900 | 4.970 | 4.880 | 4.890 | 36,035 | -0.02(-0.41%) |
Jan 29, 2024 | 4.840 | 4.920 | 4.760 | 4.910 | 61,644 | +0.09(+1.87%) |
Jan 26, 2024 | 4.910 | 4.921 | 4.810 | 4.820 | 33,843 | -0.06(-1.23%) |
Jan 25, 2024 | 4.900 | 4.955 | 4.790 | 4.880 | 74,651 | +0.06(+1.24%) |
Jan 24, 2024 | 5.010 | 5.010 | 4.805 | 4.820 | 109,014 | -0.16(-3.21%) |
Jan 23, 2024 | 4.970 | 5.000 | 4.885 | 4.980 | 73,131 | +0.08(+1.63%) |
Jan 22, 2024 | 4.760 | 4.990 | 4.760 | 4.900 | 87,521 | +0.15(+3.16%) |
Jan 19, 2024 | 4.730 | 4.820 | 4.720 | 4.750 | 47,788 | +0.05(+1.06%) |
Jan 18, 2024 | 4.700 | 4.753 | 4.630 | 4.700 | 77,588 | -0.01(-0.21%) |
Jan 17, 2024 | 4.710 | 4.750 | 4.680 | 4.710 | 60,720 | -0.06(-1.26%) |
Jan 16, 2024 | 4.590 | 4.840 | 4.580 | 4.770 | 157,157 | +0.16(+3.47%) |
Jan 12, 2024 | 4.710 | 4.710 | 4.610 | 4.610 | 57,406 | -0.06(-1.28%) |
Jan 11, 2024 | 4.630 | 4.710 | 4.595 | 4.670 | 124,885 | +0.00(+0.00%) |
Jan 10, 2024 | 4.630 | 4.710 | 4.630 | 4.670 | 53,912 | +0.00(+0.00%) |
Jan 09, 2024 | 4.700 | 4.770 | 4.660 | 4.670 | 180,564 | -0.10(-2.10%) |
Jan 08, 2024 | 4.770 | 4.860 | 4.710 | 4.770 | 206,523 | -0.01(-0.21%) |
Jan 05, 2024 | 4.750 | 4.877 | 4.700 | 4.780 | 177,142 | -0.03(-0.62%) |
Jan 04, 2024 | 4.940 | 4.940 | 4.780 | 4.810 | 199,684 | -0.11(-2.24%) |
Jan 03, 2024 | 5.090 | 5.300 | 4.840 | 4.920 | 136,141 | -0.18(-3.53%) |
Jan 02, 2024 | 5.160 | 5.170 | 5.040 | 5.100 | 90,686 | -0.10(-1.92%) |
Dec 29, 2023 | 5.350 | 5.360 | 5.180 | 5.200 | 99,897 | -0.11(-2.07%) |
Dec 28, 2023 | 5.380 | 5.465 | 5.280 | 5.310 | 118,569 | -0.10(-1.85%) |
Dec 27, 2023 | 5.330 | 5.490 | 5.200 | 5.410 | 217,250 | +0.15(+2.85%) |
Dec 26, 2023 | 5.110 | 5.310 | 5.050 | 5.260 | 207,614 | +0.18(+3.54%) |
Dec 22, 2023 | 4.980 | 5.120 | 4.980 | 5.080 | 109,616 | +0.14(+2.83%) |
Dec 21, 2023 | 4.970 | 5.020 | 4.880 | 4.940 | 184,127 | +0.10(+2.07%) |
Dec 20, 2023 | 4.650 | 5.030 | 4.620 | 4.840 | 352,840 | +0.19(+4.09%) |
Dec 19, 2023 | 4.640 | 4.700 | 4.610 | 4.650 | 116,985 | +0.06(+1.31%) |
Dec 18, 2023 | 4.680 | 4.680 | 4.570 | 4.590 | 143,466 | -0.04(-0.86%) |
Dec 15, 2023 | 4.690 | 4.690 | 4.530 | 4.630 | 351,574 | +0.03(+0.65%) |
Dec 14, 2023 | 4.700 | 4.700 | 4.570 | 4.600 | 135,503 | -0.05(-1.08%) |
Dec 13, 2023 | 4.540 | 4.680 | 4.540 | 4.650 | 148,026 | +0.09(+1.97%) |
Dec 12, 2023 | 4.540 | 4.600 | 4.520 | 4.560 | 69,995 | +0.05(+1.11%) |
Dec 11, 2023 | 4.560 | 4.610 | 4.480 | 4.510 | 68,374 | -0.07(-1.53%) |
Dec 08, 2023 | 4.450 | 4.620 | 4.360 | 4.580 | 78,394 | +0.01(+0.22%) |
Dec 07, 2023 | 4.340 | 4.580 | 4.340 | 4.570 | 121,330 | +0.20(+4.58%) |
Dec 06, 2023 | 4.350 | 4.410 | 4.260 | 4.370 | 119,187 | +0.07(+1.63%) |
Dec 05, 2023 | 4.230 | 4.350 | 4.220 | 4.300 | 106,295 | +0.05(+1.18%) |
Dec 04, 2023 | 4.250 | 4.300 | 4.230 | 4.250 | 92,297 | -0.02(-0.47%) |
Dec 01, 2023 | 4.200 | 4.310 | 4.180 | 4.270 | 157,051 | +0.03(+0.71%) |
Nov 30, 2023 | 4.230 | 4.260 | 4.180 | 4.240 | 147,061 | +0.06(+1.44%) |
Nov 29, 2023 | 4.080 | 4.210 | 4.078 | 4.180 | 50,723 | +0.11(+2.70%) |
Nov 28, 2023 | 4.090 | 4.160 | 4.060 | 4.070 | 64,426 | -0.07(-1.69%) |
Nov 27, 2023 | 4.250 | 4.250 | 4.130 | 4.140 | 70,485 | -0.12(-2.82%) |
Nov 24, 2023 | 4.270 | 4.300 | 4.220 | 4.260 | 31,280 | +0.02(+0.47%) |
Nov 22, 2023 | 4.200 | 4.240 | 4.135 | 4.240 | 57,330 | +0.05(+1.19%) |
Nov 21, 2023 | 4.200 | 4.240 | 4.150 | 4.190 | 35,696 | -0.03(-0.71%) |
Nov 20, 2023 | 4.260 | 4.320 | 4.120 | 4.220 | 66,772 | -0.10(-2.31%) |
Nov 17, 2023 | 4.380 | 4.450 | 4.190 | 4.320 | 100,791 | -0.06(-1.37%) |
Nov 16, 2023 | 4.390 | 4.436 | 4.330 | 4.380 | 41,432 | +0.03(+0.69%) |
Nov 15, 2023 | 4.380 | 4.500 | 4.346 | 4.350 | 37,605 | -0.08(-1.81%) |
Nov 14, 2023 | 4.150 | 4.450 | 4.110 | 4.430 | 106,137 | +0.39(+9.65%) |
Nov 13, 2023 | 4.190 | 4.190 | 4.010 | 4.040 | 185,812 | -0.21(-4.94%) |
Nov 10, 2023 | 4.330 | 4.411 | 4.210 | 4.250 | 127,720 | -0.03(-0.70%) |
Nov 09, 2023 | 4.200 | 4.370 | 4.200 | 4.280 | 51,243 | -0.08(-1.83%) |
Nov 08, 2023 | 4.530 | 4.567 | 4.300 | 4.360 | 44,999 | -0.12(-2.68%) |
Nov 07, 2023 | 4.430 | 4.510 | 4.424 | 4.480 | 46,243 | +0.03(+0.67%) |
Nov 06, 2023 | 4.590 | 4.590 | 4.430 | 4.450 | 52,763 | -0.10(-2.20%) |
Nov 03, 2023 | 4.430 | 4.570 | 4.420 | 4.550 | 53,589 | +0.12(+2.82%) |
Nov 02, 2023 | 4.400 | 4.430 | 4.315 | 4.425 | 48,902 | +0.04(+0.80%) |