Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.520 | 5.560 | 5.500 | 5.560 | 5,495 | +0.06(+1.09%) |
May 30, 2024 | 5.390 | 5.500 | 5.390 | 5.500 | 4,226 | +0.23(+4.36%) |
May 29, 2024 | 5.289 | 5.289 | 5.270 | 5.270 | 1,036 | -0.06(-1.03%) |
May 28, 2024 | 5.280 | 5.332 | 5.280 | 5.325 | 4,594 | +0.19(+3.60%) |
May 24, 2024 | 5.130 | 5.207 | 5.130 | 5.140 | 14,880 | +0.16(+3.21%) |
May 23, 2024 | 5.163 | 5.163 | 4.980 | 4.980 | 4,733 | -0.12(-2.35%) |
May 22, 2024 | 5.050 | 5.100 | 5.011 | 5.100 | 7,445 | +0.11(+2.20%) |
May 21, 2024 | 4.965 | 5.010 | 4.964 | 4.990 | 10,121 | -0.03(-0.60%) |
May 20, 2024 | 5.020 | 5.030 | 5.005 | 5.020 | 23,810 | -0.06(-1.18%) |
May 17, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 1,092 | +0.01(+0.30%) |
May 16, 2024 | 5.080 | 5.080 | 5.065 | 5.065 | 952 | -0.06(-1.17%) |
May 15, 2024 | 5.140 | 5.140 | 5.110 | 5.125 | 15,249 | +0.14(+2.91%) |
May 14, 2024 | 5.040 | 5.060 | 4.980 | 4.980 | 8,815 | -0.04(-0.79%) |
May 13, 2024 | 5.200 | 5.200 | 5.000 | 5.020 | 2,027 | -0.03(-0.59%) |
May 10, 2024 | 5.050 | 5.050 | 5.010 | 5.050 | 12,284 | -0.13(-2.51%) |
May 09, 2024 | 5.160 | 5.180 | 5.150 | 5.180 | 2,278 | +0.02(+0.39%) |
May 08, 2024 | 5.100 | 5.180 | 5.100 | 5.160 | 2,076 | -0.02(-0.39%) |
May 07, 2024 | 5.150 | 5.200 | 5.150 | 5.180 | 4,100 | +0.12(+2.47%) |
May 06, 2024 | 5.050 | 5.080 | 5.030 | 5.055 | 1,850 | +0.04(+0.80%) |
May 03, 2024 | 4.990 | 5.030 | 4.950 | 5.015 | 10,361 | +0.10(+2.14%) |
May 02, 2024 | 4.900 | 4.910 | 4.874 | 4.910 | 9,878 | +0.05(+1.03%) |
May 01, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 880 | +0.08(+1.67%) |
Apr 30, 2024 | 4.830 | 4.830 | 4.780 | 4.780 | 34,956 | -0.08(-1.75%) |
Apr 29, 2024 | 4.870 | 4.883 | 4.850 | 4.865 | 6,241 | +0.00(+0.00%) |
Apr 26, 2024 | 4.880 | 4.880 | 4.840 | 4.865 | 10,909 | +0.04(+0.72%) |
Apr 25, 2024 | 4.780 | 4.830 | 4.770 | 4.830 | 3,418 | +0.04(+0.84%) |
Apr 24, 2024 | 4.760 | 4.793 | 4.760 | 4.790 | 1,201 | -0.07(-1.44%) |
Apr 23, 2024 | 4.813 | 4.860 | 4.810 | 4.860 | 6,492 | +0.11(+2.32%) |
Apr 22, 2024 | 4.750 | 4.789 | 4.740 | 4.750 | 1,983 | +0.06(+1.28%) |
Apr 19, 2024 | 4.670 | 4.749 | 4.650 | 4.690 | 6,146 | +0.00(+0.00%) |
Apr 18, 2024 | 4.670 | 4.729 | 4.640 | 4.690 | 6,577 | +0.12(+2.63%) |
Apr 17, 2024 | 4.780 | 4.780 | 4.530 | 4.570 | 4,132 | -0.00(-0.01%) |
Apr 16, 2024 | 4.600 | 4.610 | 4.560 | 4.570 | 5,547 | -0.07(-1.50%) |
Apr 15, 2024 | 4.690 | 4.720 | 4.640 | 4.640 | 19,165 | -0.03(-0.64%) |
Apr 12, 2024 | 4.692 | 4.719 | 4.660 | 4.670 | 8,201 | -0.10(-2.11%) |
Apr 11, 2024 | 4.740 | 4.820 | 4.730 | 4.771 | 13,424 | +0.00(+0.01%) |
Apr 10, 2024 | 4.760 | 4.770 | 4.720 | 4.770 | 6,162 | -0.11(-2.15%) |
Apr 09, 2024 | 4.880 | 4.900 | 4.860 | 4.875 | 8,075 | -0.02(-0.41%) |
Apr 08, 2024 | 4.860 | 4.920 | 4.860 | 4.895 | 3,224 | +0.08(+1.77%) |
Apr 05, 2024 | 4.825 | 4.830 | 4.810 | 4.810 | 2,414 | +0.00(+0.00%) |
Apr 04, 2024 | 4.885 | 4.890 | 4.810 | 4.810 | 4,722 | +0.04(+0.83%) |
Apr 03, 2024 | 4.750 | 4.800 | 4.750 | 4.771 | 1,954 | -0.01(-0.20%) |
Apr 02, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 2,221 | -0.17(-3.41%) |
Apr 01, 2024 | 4.880 | 4.950 | 4.880 | 4.949 | 1,409 | -0.00(-0.02%) |
Mar 28, 2024 | 4.979 | 4.980 | 4.950 | 4.950 | 3,738 | +0.01(+0.20%) |
Mar 27, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 821 | +0.02(+0.49%) |
Mar 26, 2024 | 4.930 | 4.940 | 4.916 | 4.916 | 1,627 | -0.02(-0.49%) |
Mar 25, 2024 | 4.905 | 4.940 | 4.850 | 4.940 | 5,518 | +0.05(+1.02%) |
Mar 22, 2024 | 4.920 | 4.920 | 4.890 | 4.890 | 2,458 | -0.02(-0.41%) |
Mar 21, 2024 | 4.880 | 4.950 | 4.860 | 4.910 | 19,580 | +0.15(+3.15%) |
Mar 20, 2024 | 4.700 | 4.760 | 4.680 | 4.760 | 7,209 | +0.10(+2.19%) |
Mar 19, 2024 | 4.650 | 4.690 | 4.650 | 4.658 | 3,663 | -0.07(-1.52%) |
Mar 18, 2024 | 4.720 | 4.730 | 4.671 | 4.730 | 8,173 | +0.10(+2.16%) |
Mar 15, 2024 | 4.650 | 4.720 | 4.630 | 4.630 | 21,161 | +0.02(+0.43%) |
Mar 14, 2024 | 4.679 | 4.679 | 4.590 | 4.610 | 36,321 | -0.04(-0.86%) |
Mar 13, 2024 | 4.620 | 4.700 | 4.620 | 4.650 | 8,557 | +0.04(+0.87%) |
Mar 12, 2024 | 4.600 | 4.640 | 4.590 | 4.610 | 8,208 | -0.07(-1.50%) |
Mar 11, 2024 | 4.610 | 4.680 | 4.610 | 4.680 | 2,733 | +0.02(+0.43%) |
Mar 08, 2024 | 4.660 | 4.690 | 4.640 | 4.660 | 5,074 | +0.08(+1.75%) |
Mar 07, 2024 | 4.531 | 4.580 | 4.531 | 4.580 | 2,513 | +0.02(+0.44%) |
Mar 06, 2024 | 4.530 | 4.603 | 4.530 | 4.560 | 9,247 | +0.04(+0.88%) |
Mar 05, 2024 | 4.450 | 4.539 | 4.450 | 4.520 | 10,966 | +0.06(+1.34%) |
Mar 04, 2024 | 4.490 | 4.500 | 4.460 | 4.460 | 4,298 | -0.03(-0.77%) |
Mar 01, 2024 | 4.431 | 4.520 | 4.431 | 4.495 | 4,494 | +0.13(+3.10%) |
Feb 29, 2024 | 4.400 | 4.400 | 4.320 | 4.360 | 1,863 | -0.02(-0.46%) |
Feb 28, 2024 | 4.290 | 4.380 | 4.290 | 4.380 | 3,443 | -0.07(-1.57%) |
Feb 27, 2024 | 4.440 | 4.480 | 4.420 | 4.450 | 19,065 | -0.06(-1.33%) |
Feb 26, 2024 | 4.500 | 4.510 | 4.470 | 4.510 | 10,248 | -0.00(-0.01%) |
Feb 23, 2024 | 4.540 | 4.570 | 4.511 | 4.511 | 3,066 | -0.02(-0.43%) |
Feb 22, 2024 | 4.500 | 4.559 | 4.481 | 4.530 | 4,244 | -0.12(-2.58%) |
Feb 21, 2024 | 4.642 | 4.650 | 4.591 | 4.650 | 3,825 | +0.00(+0.00%) |
Feb 20, 2024 | 4.630 | 4.670 | 4.620 | 4.650 | 6,568 | -0.08(-1.68%) |
Feb 16, 2024 | 4.640 | 4.730 | 4.640 | 4.729 | 3,287 | +0.05(+1.16%) |
Feb 15, 2024 | 4.690 | 4.690 | 4.651 | 4.675 | 1,838 | +0.05(+1.19%) |
Feb 14, 2024 | 4.670 | 4.670 | 4.551 | 4.620 | 4,092 | +0.09(+1.98%) |
Feb 13, 2024 | 4.580 | 4.600 | 4.530 | 4.530 | 7,473 | -0.18(-3.81%) |
Feb 12, 2024 | 4.675 | 4.710 | 4.640 | 4.710 | 6,215 | +0.08(+1.67%) |
Feb 09, 2024 | 4.670 | 4.670 | 4.561 | 4.633 | 14,099 | -0.12(-2.47%) |
Feb 08, 2024 | 4.770 | 4.770 | 4.691 | 4.750 | 22,025 | -0.03(-0.62%) |
Feb 07, 2024 | 4.810 | 4.810 | 4.713 | 4.779 | 10,841 | +0.01(+0.20%) |
Feb 06, 2024 | 4.790 | 4.930 | 4.720 | 4.770 | 3,500 | +0.07(+1.49%) |
Feb 05, 2024 | 4.720 | 4.744 | 4.680 | 4.700 | 13,061 | -0.08(-1.67%) |
Feb 02, 2024 | 4.750 | 4.780 | 4.745 | 4.780 | 5,021 | -0.01(-0.21%) |
Feb 01, 2024 | 4.710 | 4.790 | 4.710 | 4.790 | 4,480 | +0.03(+0.63%) |
Jan 31, 2024 | 4.854 | 4.854 | 4.760 | 4.760 | 4,296 | +0.00(+0.00%) |
Jan 30, 2024 | 4.760 | 4.800 | 4.760 | 4.760 | 1,279 | -0.01(-0.21%) |
Jan 29, 2024 | 4.720 | 4.780 | 4.711 | 4.770 | 11,090 | +0.06(+1.29%) |
Jan 26, 2024 | 4.770 | 4.770 | 4.657 | 4.709 | 1,528 | +0.01(+0.31%) |
Jan 25, 2024 | 4.690 | 4.749 | 4.680 | 4.695 | 3,660 | +0.02(+0.32%) |
Jan 24, 2024 | 4.725 | 4.725 | 4.680 | 4.680 | 5,851 | +0.04(+0.86%) |
Jan 23, 2024 | 4.590 | 4.640 | 4.551 | 4.640 | 2,049 | -0.09(-1.90%) |
Jan 22, 2024 | 4.755 | 4.780 | 4.691 | 4.730 | 31,884 | -0.04(-0.84%) |
Jan 19, 2024 | 4.700 | 4.770 | 4.700 | 4.770 | 3,613 | -0.02(-0.42%) |
Jan 18, 2024 | 4.770 | 4.790 | 4.740 | 4.790 | 4,259 | +0.01(+0.31%) |
Jan 17, 2024 | 4.760 | 4.800 | 4.745 | 4.775 | 4,953 | -0.17(-3.54%) |
Jan 16, 2024 | 4.980 | 5.019 | 4.920 | 4.950 | 67,480 | -0.14(-2.79%) |
Jan 12, 2024 | 5.110 | 5.159 | 5.080 | 5.092 | 2,123 | +0.02(+0.43%) |
Jan 11, 2024 | 5.230 | 5.250 | 4.960 | 5.070 | 5,565 | +0.08(+1.60%) |
Jan 10, 2024 | 5.099 | 5.099 | 4.970 | 4.990 | 16,959 | -0.06(-1.19%) |
Jan 09, 2024 | 5.024 | 5.050 | 5.024 | 5.050 | 1,450 | +0.01(+0.20%) |
Jan 08, 2024 | 5.000 | 5.090 | 5.000 | 5.040 | 1,837 | +0.09(+1.82%) |
Jan 05, 2024 | 5.020 | 5.020 | 4.950 | 4.950 | 11,429 | -0.05(-1.00%) |
Jan 04, 2024 | 4.990 | 5.059 | 4.950 | 5.000 | 2,862 | +0.02(+0.40%) |
Jan 03, 2024 | 4.979 | 4.980 | 4.940 | 4.980 | 8,407 | -0.01(-0.20%) |
Jan 02, 2024 | 4.930 | 5.050 | 4.930 | 4.990 | 13,614 | -0.03(-0.60%) |
Dec 29, 2023 | 4.960 | 5.105 | 4.960 | 5.020 | 4,518 | -0.15(-2.89%) |
Dec 28, 2023 | 5.120 | 5.210 | 5.091 | 5.169 | 17,265 | -0.01(-0.11%) |
Dec 27, 2023 | 5.130 | 5.226 | 5.130 | 5.175 | 9,922 | +0.05(+0.98%) |
Dec 26, 2023 | 5.240 | 5.240 | 5.105 | 5.125 | 3,035 | -0.13(-2.51%) |
Dec 22, 2023 | 5.450 | 5.450 | 5.105 | 5.257 | 2,503 | +0.15(+2.87%) |
Dec 21, 2023 | 4.950 | 5.169 | 4.950 | 5.110 | 4,647 | +0.01(+0.20%) |
Dec 20, 2023 | 5.130 | 5.219 | 5.100 | 5.100 | 14,668 | +0.00(+0.00%) |
Dec 19, 2023 | 5.130 | 5.140 | 5.100 | 5.100 | 2,923 | -0.04(-0.78%) |
Dec 18, 2023 | 5.050 | 5.179 | 5.050 | 5.140 | 22,321 | +0.02(+0.39%) |
Dec 15, 2023 | 5.190 | 5.220 | 5.120 | 5.120 | 12,400 | -0.08(-1.55%) |
Dec 14, 2023 | 5.200 | 5.260 | 5.200 | 5.200 | 11,096 | +0.34(+7.00%) |
Dec 13, 2023 | 4.840 | 4.907 | 4.800 | 4.860 | 9,402 | +0.05(+1.04%) |
Dec 12, 2023 | 4.820 | 4.820 | 4.785 | 4.810 | 4,925 | -0.03(-0.62%) |
Dec 11, 2023 | 4.820 | 4.840 | 4.790 | 4.840 | 4,054 | +0.14(+2.98%) |
Dec 08, 2023 | 4.700 | 4.720 | 4.670 | 4.700 | 5,449 | +0.03(+0.64%) |
Dec 07, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 10,860 | +0.00(+0.00%) |
Dec 06, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 20,408 | +0.07(+1.52%) |
Dec 05, 2023 | 4.580 | 4.670 | 4.580 | 4.600 | 16,395 | +0.11(+2.45%) |
Dec 04, 2023 | 4.515 | 4.590 | 4.481 | 4.490 | 11,530 | -0.07(-1.54%) |
Dec 01, 2023 | 4.520 | 4.560 | 4.490 | 4.560 | 30,533 | +0.08(+1.79%) |
Nov 30, 2023 | 4.420 | 4.480 | 4.380 | 4.480 | 28,130 | +0.06(+1.36%) |
Nov 29, 2023 | 4.390 | 4.499 | 4.390 | 4.420 | 15,443 | +0.08(+1.75%) |
Nov 28, 2023 | 4.312 | 4.389 | 4.300 | 4.344 | 24,572 | -0.04(-0.82%) |
Nov 27, 2023 | 4.340 | 4.390 | 4.330 | 4.380 | 14,935 | +0.10(+2.34%) |
Nov 24, 2023 | 4.290 | 4.340 | 4.280 | 4.280 | 8,234 | -0.06(-1.38%) |
Nov 22, 2023 | 4.360 | 4.410 | 4.340 | 4.340 | 22,086 | -0.13(-2.91%) |
Nov 21, 2023 | 4.360 | 4.530 | 4.360 | 4.470 | 18,611 | -0.05(-1.11%) |
Nov 20, 2023 | 4.579 | 4.590 | 4.520 | 4.520 | 20,688 | +0.02(+0.56%) |
Nov 17, 2023 | 4.480 | 4.540 | 4.480 | 4.495 | 40,364 | +0.21(+5.02%) |
Nov 16, 2023 | 4.310 | 4.370 | 4.280 | 4.280 | 20,218 | -0.03(-0.70%) |
Nov 15, 2023 | 4.380 | 4.430 | 4.310 | 4.310 | 25,000 | -0.01(-0.23%) |
Nov 14, 2023 | 4.250 | 4.350 | 4.170 | 4.320 | 26,454 | +0.46(+11.92%) |
Nov 13, 2023 | 3.890 | 3.920 | 3.850 | 3.860 | 81,760 | +0.04(+1.05%) |
Nov 10, 2023 | 3.760 | 3.820 | 3.750 | 3.820 | 12,834 | +0.05(+1.35%) |
Nov 09, 2023 | 3.855 | 3.855 | 3.760 | 3.769 | 39,613 | -0.05(-1.34%) |
Nov 08, 2023 | 3.860 | 3.860 | 3.810 | 3.820 | 21,274 | +0.00(+0.00%) |
Nov 07, 2023 | 3.840 | 3.870 | 3.820 | 3.820 | 23,969 | -0.02(-0.52%) |
Nov 06, 2023 | 3.880 | 3.880 | 3.820 | 3.840 | 121,332 | -0.13(-3.27%) |
Nov 03, 2023 | 3.990 | 4.011 | 3.950 | 3.970 | 61,409 | +0.15(+3.93%) |
Nov 02, 2023 | 3.840 | 3.860 | 3.810 | 3.820 | 43,119 | +0.26(+7.30%) |