Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 4.850 | 4.872 | 4.700 | 4.750 | 124,773 | -0.12(-2.51%) |
Jun 10, 2024 | 4.870 | 4.910 | 4.850 | 4.872 | 19,401 | -0.03(-0.56%) |
Jun 07, 2024 | 4.900 | 4.990 | 4.800 | 4.900 | 56,687 | -0.02(-0.41%) |
Jun 06, 2024 | 4.900 | 4.940 | 4.900 | 4.920 | 33,555 | +0.00(+0.00%) |
Jun 05, 2024 | 4.900 | 4.950 | 4.880 | 4.920 | 14,094 | +0.02(+0.41%) |
Jun 04, 2024 | 4.920 | 4.978 | 4.880 | 4.900 | 28,556 | -0.06(-1.21%) |
Jun 03, 2024 | 5.000 | 5.000 | 4.910 | 4.960 | 36,548 | -0.04(-0.80%) |
May 31, 2024 | 5.040 | 5.040 | 4.880 | 5.000 | 38,051 | -0.04(-0.79%) |
May 30, 2024 | 4.980 | 5.060 | 4.900 | 5.040 | 30,454 | +0.03(+0.60%) |
May 29, 2024 | 5.003 | 5.010 | 4.970 | 5.010 | 25,383 | -0.02(-0.40%) |
May 28, 2024 | 4.890 | 5.050 | 4.840 | 5.030 | 104,619 | +0.04(+0.80%) |
May 24, 2024 | 4.920 | 5.000 | 4.920 | 4.990 | 36,806 | +0.01(+0.20%) |
May 23, 2024 | 5.000 | 5.020 | 4.950 | 4.980 | 12,740 | +0.00(+0.00%) |
May 22, 2024 | 5.010 | 5.110 | 4.950 | 4.980 | 43,808 | -0.01(-0.28%) |
May 21, 2024 | 4.950 | 5.010 | 4.950 | 4.994 | 54,293 | +0.03(+0.69%) |
May 20, 2024 | 4.980 | 4.990 | 4.890 | 4.960 | 34,515 | +0.01(+0.20%) |
May 17, 2024 | 4.980 | 4.980 | 4.850 | 4.950 | 53,098 | -0.02(-0.36%) |
May 16, 2024 | 4.900 | 4.990 | 4.900 | 4.968 | 25,833 | -0.00(-0.04%) |
May 15, 2024 | 4.890 | 5.000 | 4.830 | 4.970 | 35,578 | +0.11(+2.18%) |
May 14, 2024 | 4.840 | 4.890 | 4.820 | 4.864 | 36,212 | +0.01(+0.29%) |
May 13, 2024 | 4.740 | 4.860 | 4.690 | 4.850 | 32,055 | +0.06(+1.25%) |
May 10, 2024 | 4.610 | 4.790 | 4.600 | 4.790 | 72,062 | +0.20(+4.36%) |
May 09, 2024 | 4.850 | 4.900 | 4.580 | 4.590 | 76,460 | -0.26(-5.36%) |
May 08, 2024 | 4.840 | 4.850 | 4.750 | 4.850 | 28,164 | +0.09(+1.91%) |
May 07, 2024 | 4.800 | 4.870 | 4.730 | 4.759 | 80,462 | -0.09(-1.88%) |
May 06, 2024 | 4.950 | 4.960 | 4.770 | 4.850 | 59,570 | -0.07(-1.42%) |
May 03, 2024 | 4.970 | 4.970 | 4.810 | 4.920 | 57,369 | +0.03(+0.61%) |
May 02, 2024 | 4.980 | 4.980 | 4.850 | 4.890 | 18,683 | -0.05(-1.01%) |
May 01, 2024 | 4.950 | 5.000 | 4.900 | 4.940 | 28,748 | +0.04(+0.82%) |
Apr 30, 2024 | 4.850 | 5.000 | 4.810 | 4.900 | 23,341 | -0.04(-0.81%) |
Apr 29, 2024 | 5.100 | 5.160 | 4.890 | 4.940 | 32,159 | -0.07(-1.40%) |
Apr 26, 2024 | 5.120 | 5.120 | 5.000 | 5.010 | 31,061 | -0.09(-1.76%) |
Apr 25, 2024 | 5.080 | 5.100 | 5.000 | 5.100 | 30,433 | +0.09(+1.80%) |
Apr 24, 2024 | 4.980 | 5.160 | 4.942 | 5.010 | 32,341 | +0.03(+0.60%) |
Apr 23, 2024 | 4.970 | 5.000 | 4.870 | 4.980 | 27,487 | +0.07(+1.43%) |
Apr 22, 2024 | 4.600 | 4.990 | 4.550 | 4.910 | 68,291 | +0.28(+6.05%) |
Apr 19, 2024 | 4.660 | 4.720 | 4.560 | 4.630 | 39,411 | -0.01(-0.22%) |
Apr 18, 2024 | 4.880 | 5.010 | 4.580 | 4.640 | 45,132 | -0.31(-6.28%) |
Apr 17, 2024 | 4.600 | 5.100 | 4.600 | 4.951 | 109,753 | +0.39(+8.57%) |
Apr 16, 2024 | 4.930 | 4.980 | 4.540 | 4.560 | 208,675 | -0.41(-8.19%) |
Apr 15, 2024 | 4.990 | 5.007 | 4.910 | 4.967 | 54,162 | -0.03(-0.66%) |
Apr 12, 2024 | 5.300 | 5.300 | 4.910 | 5.000 | 359,652 | -0.26(-4.94%) |
Apr 11, 2024 | 5.320 | 5.330 | 5.230 | 5.260 | 59,623 | -0.03(-0.57%) |
Apr 10, 2024 | 5.270 | 5.360 | 5.260 | 5.290 | 41,543 | +0.03(+0.57%) |
Apr 09, 2024 | 5.310 | 5.310 | 5.210 | 5.260 | 84,567 | -0.02(-0.38%) |
Apr 08, 2024 | 5.430 | 5.450 | 5.260 | 5.280 | 65,120 | -0.15(-2.76%) |
Apr 05, 2024 | 5.220 | 5.430 | 5.220 | 5.430 | 110,891 | +0.15(+2.84%) |
Apr 04, 2024 | 5.250 | 5.350 | 5.210 | 5.280 | 108,290 | +0.08(+1.54%) |
Apr 03, 2024 | 5.200 | 5.350 | 5.167 | 5.200 | 87,333 | +0.01(+0.19%) |
Apr 02, 2024 | 5.350 | 5.430 | 5.150 | 5.190 | 70,050 | -0.11(-2.17%) |
Apr 01, 2024 | 5.530 | 5.600 | 5.250 | 5.305 | 119,684 | -0.16(-2.84%) |
Mar 28, 2024 | 5.230 | 5.640 | 5.230 | 5.460 | 84,068 | +0.24(+4.60%) |
Mar 27, 2024 | 5.160 | 5.310 | 5.160 | 5.220 | 27,206 | +0.00(+0.00%) |
Mar 26, 2024 | 5.372 | 5.435 | 5.145 | 5.220 | 57,836 | -0.11(-2.06%) |
Mar 25, 2024 | 5.700 | 5.700 | 5.310 | 5.330 | 90,876 | -0.30(-5.33%) |
Mar 22, 2024 | 5.720 | 5.790 | 5.610 | 5.630 | 34,384 | -0.14(-2.43%) |
Mar 21, 2024 | 5.560 | 5.800 | 5.560 | 5.770 | 59,913 | +0.12(+2.12%) |
Mar 20, 2024 | 5.610 | 5.750 | 5.410 | 5.650 | 108,575 | +0.07(+1.25%) |
Mar 19, 2024 | 5.470 | 5.620 | 5.460 | 5.580 | 51,195 | +0.03(+0.54%) |
Mar 18, 2024 | 5.340 | 5.600 | 5.304 | 5.550 | 89,679 | +0.13(+2.45%) |
Mar 15, 2024 | 5.380 | 5.480 | 5.330 | 5.418 | 42,959 | +0.02(+0.32%) |
Mar 14, 2024 | 5.420 | 5.420 | 5.280 | 5.400 | 57,058 | +0.01(+0.19%) |
Mar 13, 2024 | 5.170 | 5.400 | 5.150 | 5.390 | 93,971 | +0.24(+4.66%) |
Mar 12, 2024 | 4.930 | 5.180 | 4.870 | 5.150 | 91,551 | +0.35(+7.29%) |
Mar 11, 2024 | 4.390 | 4.960 | 4.360 | 4.800 | 165,917 | +0.42(+9.46%) |
Mar 08, 2024 | 4.380 | 4.390 | 4.340 | 4.385 | 82,804 | +0.00(+0.11%) |
Mar 07, 2024 | 4.430 | 4.430 | 4.280 | 4.380 | 136,048 | -0.01(-0.23%) |
Mar 06, 2024 | 4.410 | 4.470 | 4.330 | 4.390 | 116,214 | -0.02(-0.45%) |
Mar 05, 2024 | 4.440 | 4.460 | 4.320 | 4.410 | 138,216 | -0.04(-0.90%) |
Mar 04, 2024 | 4.450 | 4.490 | 4.400 | 4.450 | 162,998 | +0.00(+0.00%) |
Mar 01, 2024 | 4.430 | 4.540 | 4.370 | 4.450 | 122,947 | +0.01(+0.23%) |
Feb 29, 2024 | 4.450 | 4.490 | 4.330 | 4.440 | 179,625 | -0.07(-1.55%) |
Feb 28, 2024 | 4.540 | 4.550 | 4.380 | 4.510 | 194,395 | +0.04(+0.89%) |
Feb 27, 2024 | 4.580 | 4.580 | 4.380 | 4.470 | 94,810 | -0.12(-2.61%) |
Feb 26, 2024 | 4.490 | 4.640 | 4.320 | 4.590 | 161,931 | +0.10(+2.23%) |
Feb 23, 2024 | 4.480 | 4.500 | 4.410 | 4.490 | 70,612 | +0.00(+0.00%) |
Feb 22, 2024 | 4.495 | 4.510 | 4.430 | 4.490 | 60,733 | -0.00(-0.11%) |
Feb 21, 2024 | 4.560 | 4.560 | 4.460 | 4.495 | 93,416 | -0.05(-1.21%) |
Feb 20, 2024 | 4.670 | 4.700 | 4.470 | 4.550 | 159,501 | -0.14(-2.99%) |
Feb 16, 2024 | 4.790 | 4.850 | 4.570 | 4.690 | 67,705 | -0.08(-1.68%) |
Feb 15, 2024 | 4.850 | 4.870 | 4.717 | 4.770 | 59,983 | -0.03(-0.61%) |
Feb 14, 2024 | 4.750 | 4.890 | 4.680 | 4.799 | 62,426 | +0.08(+1.63%) |
Feb 13, 2024 | 4.930 | 4.940 | 4.670 | 4.722 | 50,806 | -0.04(-0.80%) |
Feb 12, 2024 | 4.650 | 5.000 | 4.650 | 4.760 | 100,951 | +0.12(+2.59%) |
Feb 09, 2024 | 4.590 | 4.640 | 4.371 | 4.640 | 214,596 | +0.02(+0.43%) |
Feb 08, 2024 | 4.750 | 4.750 | 4.380 | 4.620 | 143,393 | -0.11(-2.33%) |
Feb 07, 2024 | 4.840 | 4.950 | 4.590 | 4.730 | 92,702 | -0.11(-2.27%) |
Feb 06, 2024 | 4.510 | 4.960 | 4.228 | 4.840 | 362,270 | +0.25(+5.45%) |
Feb 05, 2024 | 5.120 | 5.160 | 3.610 | 4.590 | 692,361 | -0.53(-10.35%) |
Feb 02, 2024 | 5.290 | 5.290 | 5.110 | 5.120 | 317,152 | -0.26(-4.83%) |
Feb 01, 2024 | 5.810 | 5.810 | 5.010 | 5.380 | 449,855 | -0.46(-7.96%) |
Jan 31, 2024 | 5.960 | 5.960 | 5.790 | 5.845 | 153,419 | -0.12(-1.93%) |
Jan 30, 2024 | 5.970 | 5.980 | 5.930 | 5.960 | 46,684 | -0.02(-0.33%) |
Jan 29, 2024 | 5.990 | 5.990 | 5.950 | 5.980 | 36,174 | +0.00(+0.00%) |
Jan 26, 2024 | 5.990 | 6.000 | 5.900 | 5.980 | 57,886 | +0.01(+0.17%) |
Jan 25, 2024 | 5.980 | 6.000 | 5.904 | 5.970 | 91,901 | -0.01(-0.17%) |
Jan 24, 2024 | 6.050 | 6.050 | 5.960 | 5.980 | 59,273 | -0.06(-0.99%) |
Jan 23, 2024 | 6.000 | 6.100 | 6.000 | 6.040 | 71,377 | -0.04(-0.66%) |
Jan 22, 2024 | 6.090 | 6.100 | 6.000 | 6.080 | 63,250 | -0.02(-0.33%) |
Jan 19, 2024 | 6.100 | 6.180 | 6.040 | 6.100 | 52,702 | +0.00(+0.00%) |
Jan 18, 2024 | 6.250 | 6.250 | 6.070 | 6.100 | 82,772 | -0.16(-2.56%) |
Jan 17, 2024 | 6.325 | 6.390 | 6.220 | 6.260 | 54,297 | +0.01(+0.16%) |
Jan 16, 2024 | 6.200 | 6.500 | 6.170 | 6.250 | 170,778 | +0.05(+0.81%) |
Jan 12, 2024 | 6.190 | 6.240 | 6.170 | 6.200 | 41,283 | +0.02(+0.32%) |
Jan 11, 2024 | 6.170 | 6.200 | 6.140 | 6.180 | 21,087 | +0.01(+0.16%) |
Jan 10, 2024 | 6.170 | 6.195 | 6.130 | 6.170 | 42,142 | +0.00(+0.00%) |
Jan 09, 2024 | 6.160 | 6.170 | 6.090 | 6.170 | 37,542 | +0.06(+0.98%) |
Jan 08, 2024 | 6.060 | 6.160 | 6.020 | 6.110 | 77,331 | +0.09(+1.50%) |
Jan 05, 2024 | 6.030 | 6.090 | 6.010 | 6.020 | 25,264 | -0.08(-1.23%) |
Jan 04, 2024 | 6.030 | 6.122 | 5.960 | 6.095 | 96,270 | +0.08(+1.25%) |
Jan 03, 2024 | 6.000 | 6.080 | 5.985 | 6.020 | 31,372 | -0.05(-0.82%) |
Jan 02, 2024 | 5.970 | 6.110 | 5.970 | 6.070 | 77,837 | +0.11(+1.85%) |
Dec 29, 2023 | 6.070 | 6.130 | 5.930 | 5.960 | 77,372 | -0.07(-1.16%) |
Dec 28, 2023 | 5.990 | 6.070 | 5.900 | 6.030 | 128,204 | -0.00(-0.07%) |
Dec 27, 2023 | 6.070 | 6.100 | 6.000 | 6.034 | 46,108 | -0.04(-0.59%) |
Dec 26, 2023 | 6.050 | 6.100 | 5.970 | 6.070 | 92,912 | +0.04(+0.66%) |
Dec 22, 2023 | 6.090 | 6.140 | 5.980 | 6.030 | 89,005 | -0.05(-0.82%) |
Dec 21, 2023 | 6.040 | 6.100 | 6.000 | 6.080 | 62,339 | +0.01(+0.16%) |
Dec 20, 2023 | 6.090 | 6.160 | 6.020 | 6.070 | 51,996 | -0.06(-1.04%) |
Dec 19, 2023 | 6.080 | 6.190 | 6.080 | 6.134 | 37,259 | -0.02(-0.26%) |
Dec 18, 2023 | 6.130 | 6.155 | 6.060 | 6.150 | 52,837 | +0.03(+0.49%) |
Dec 15, 2023 | 6.120 | 6.140 | 6.110 | 6.120 | 62,841 | +0.00(+0.00%) |
Dec 14, 2023 | 6.150 | 6.150 | 6.110 | 6.120 | 61,335 | -0.02(-0.33%) |
Dec 13, 2023 | 6.070 | 6.140 | 6.020 | 6.140 | 52,912 | +0.07(+1.15%) |
Dec 12, 2023 | 6.170 | 6.170 | 6.050 | 6.070 | 42,043 | -0.09(-1.46%) |
Dec 11, 2023 | 6.130 | 6.170 | 6.110 | 6.160 | 64,890 | +0.03(+0.49%) |
Dec 08, 2023 | 6.120 | 6.150 | 6.100 | 6.130 | 37,930 | +0.01(+0.16%) |
Dec 07, 2023 | 6.110 | 6.160 | 6.060 | 6.120 | 52,954 | +0.01(+0.23%) |
Dec 06, 2023 | 6.070 | 6.120 | 6.040 | 6.106 | 38,323 | +0.05(+0.76%) |
Dec 05, 2023 | 6.140 | 6.220 | 6.060 | 6.060 | 61,643 | -0.08(-1.30%) |
Dec 04, 2023 | 6.100 | 6.190 | 6.075 | 6.140 | 69,751 | +0.05(+0.82%) |
Dec 01, 2023 | 6.140 | 6.165 | 6.020 | 6.090 | 118,448 | +0.02(+0.33%) |
Nov 30, 2023 | 6.120 | 6.150 | 6.070 | 6.070 | 35,321 | -0.01(-0.16%) |
Nov 29, 2023 | 6.100 | 6.135 | 6.070 | 6.080 | 42,553 | -0.03(-0.43%) |
Nov 28, 2023 | 6.000 | 6.190 | 6.000 | 6.106 | 69,307 | +0.08(+1.27%) |
Nov 27, 2023 | 6.080 | 6.120 | 6.030 | 6.030 | 55,555 | -0.01(-0.20%) |
Nov 24, 2023 | 6.010 | 6.100 | 6.010 | 6.042 | 12,666 | -0.01(-0.13%) |
Nov 22, 2023 | 6.070 | 6.110 | 6.010 | 6.050 | 34,296 | -0.03(-0.49%) |
Nov 21, 2023 | 6.030 | 6.120 | 6.020 | 6.080 | 54,883 | +0.05(+0.83%) |
Nov 20, 2023 | 6.040 | 6.080 | 6.000 | 6.030 | 28,838 | -0.03(-0.50%) |
Nov 17, 2023 | 6.040 | 6.100 | 6.000 | 6.060 | 21,668 | -0.03(-0.49%) |
Nov 16, 2023 | 6.050 | 6.150 | 6.030 | 6.090 | 25,578 | +0.04(+0.66%) |
Nov 15, 2023 | 6.070 | 6.130 | 6.040 | 6.050 | 21,074 | -0.01(-0.17%) |
Nov 14, 2023 | 6.060 | 6.120 | 6.010 | 6.060 | 35,458 | +0.00(+0.00%) |
Nov 13, 2023 | 5.980 | 6.100 | 5.970 | 6.060 | 36,184 | +0.08(+1.42%) |
Nov 10, 2023 | 6.060 | 6.060 | 5.960 | 5.975 | 36,860 | -0.08(-1.40%) |
Nov 09, 2023 | 6.030 | 6.060 | 6.000 | 6.060 | 22,058 | +0.02(+0.33%) |
Nov 08, 2023 | 6.120 | 6.120 | 5.950 | 6.040 | 37,152 | -0.07(-1.15%) |
Nov 07, 2023 | 6.090 | 6.150 | 6.010 | 6.110 | 163,466 | +0.03(+0.49%) |
Nov 06, 2023 | 6.080 | 6.122 | 5.950 | 6.080 | 87,642 | +0.00(+0.00%) |
Nov 03, 2023 | 6.090 | 6.100 | 6.030 | 6.080 | 76,234 | -0.01(-0.16%) |
Nov 02, 2023 | 6.070 | 6.100 | 6.020 | 6.090 | 83,307 | +0.04(+0.66%) |
Nov 01, 2023 | 5.960 | 6.100 | 5.950 | 6.050 | 104,423 | +0.15(+2.54%) |
Oct 31, 2023 | 6.050 | 6.060 | 5.785 | 5.900 | 88,493 | -0.12(-1.95%) |
Oct 30, 2023 | 5.920 | 6.032 | 5.910 | 6.018 | 66,231 | +0.10(+1.71%) |
Oct 27, 2023 | 5.990 | 6.000 | 5.810 | 5.917 | 57,438 | -0.01(-0.23%) |
Oct 26, 2023 | 6.000 | 6.220 | 5.890 | 5.930 | 71,182 | -0.07(-1.17%) |
Oct 25, 2023 | 6.060 | 6.100 | 5.965 | 6.000 | 21,575 | -0.04(-0.66%) |
Oct 24, 2023 | 6.020 | 6.110 | 6.000 | 6.040 | 26,245 | +0.04(+0.67%) |
Oct 23, 2023 | 6.060 | 6.060 | 6.000 | 6.000 | 19,151 | -0.06(-0.99%) |
Oct 20, 2023 | 6.010 | 6.170 | 6.010 | 6.060 | 48,624 | +0.05(+0.83%) |
Oct 19, 2023 | 6.020 | 6.150 | 6.000 | 6.010 | 44,933 | +0.01(+0.17%) |
Oct 18, 2023 | 6.127 | 6.140 | 6.000 | 6.000 | 20,012 | -0.12(-1.96%) |
Oct 17, 2023 | 6.080 | 6.150 | 6.080 | 6.120 | 22,909 | +0.04(+0.66%) |
Oct 16, 2023 | 6.040 | 6.230 | 6.000 | 6.080 | 64,153 | +0.04(+0.70%) |
Oct 13, 2023 | 6.000 | 6.100 | 6.000 | 6.037 | 32,020 | +0.04(+0.62%) |
Oct 12, 2023 | 6.000 | 6.030 | 5.950 | 6.000 | 18,529 | +0.06(+1.01%) |
Oct 11, 2023 | 5.980 | 6.010 | 5.910 | 5.940 | 8,704 | -0.01(-0.17%) |
Oct 10, 2023 | 5.980 | 6.000 | 5.890 | 5.950 | 16,565 | -0.04(-0.67%) |
Oct 09, 2023 | 6.000 | 6.027 | 5.980 | 5.990 | 14,885 | +0.07(+1.18%) |
Oct 06, 2023 | 6.000 | 6.030 | 5.920 | 5.920 | 36,413 | -0.11(-1.82%) |
Oct 05, 2023 | 5.990 | 6.030 | 5.900 | 6.030 | 23,574 | +0.04(+0.67%) |
Oct 04, 2023 | 6.010 | 6.010 | 5.760 | 5.990 | 34,059 | -0.01(-0.17%) |
Oct 03, 2023 | 6.010 | 6.030 | 5.840 | 6.000 | 61,912 | +0.15(+2.56%) |