Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.650 | 4.680 | 4.370 | 4.610 | 157,203 | +0.08(+1.77%) |
May 09, 2024 | 4.770 | 4.780 | 4.530 | 4.530 | 93,720 | -0.17(-3.72%) |
May 08, 2024 | 4.650 | 4.775 | 4.630 | 4.705 | 40,842 | -0.03(-0.53%) |
May 07, 2024 | 4.570 | 4.760 | 4.560 | 4.730 | 93,074 | +0.16(+3.50%) |
May 06, 2024 | 4.730 | 4.810 | 4.500 | 4.570 | 140,129 | -0.17(-3.48%) |
May 03, 2024 | 4.730 | 4.800 | 4.620 | 4.735 | 76,066 | +0.04(+0.96%) |
May 02, 2024 | 4.520 | 4.690 | 4.360 | 4.690 | 41,603 | +0.17(+3.76%) |
May 01, 2024 | 4.430 | 4.760 | 4.430 | 4.520 | 456,397 | +0.13(+2.96%) |
Apr 30, 2024 | 4.530 | 4.600 | 4.380 | 4.390 | 64,290 | -0.18(-3.94%) |
Apr 29, 2024 | 4.610 | 4.630 | 4.540 | 4.570 | 35,446 | -0.04(-0.87%) |
Apr 26, 2024 | 4.570 | 4.640 | 4.480 | 4.610 | 57,002 | +0.04(+0.77%) |
Apr 25, 2024 | 4.470 | 4.660 | 4.430 | 4.575 | 56,633 | +0.04(+0.77%) |
Apr 24, 2024 | 4.520 | 4.540 | 4.445 | 4.540 | 31,736 | +0.04(+0.89%) |
Apr 23, 2024 | 4.420 | 4.590 | 4.350 | 4.500 | 51,613 | +0.09(+2.04%) |
Apr 22, 2024 | 4.570 | 4.580 | 4.350 | 4.410 | 82,081 | -0.10(-2.22%) |
Apr 19, 2024 | 4.550 | 4.619 | 4.430 | 4.510 | 35,387 | -0.06(-1.31%) |
Apr 18, 2024 | 4.590 | 4.650 | 4.390 | 4.570 | 77,779 | +0.00(+0.00%) |
Apr 17, 2024 | 4.530 | 4.590 | 4.450 | 4.570 | 53,105 | +0.19(+4.34%) |
Apr 16, 2024 | 4.500 | 4.581 | 4.370 | 4.380 | 63,224 | -0.07(-1.57%) |
Apr 15, 2024 | 4.340 | 4.480 | 4.200 | 4.450 | 114,653 | +0.11(+2.42%) |
Apr 12, 2024 | 4.330 | 4.390 | 4.260 | 4.345 | 39,852 | -0.04(-1.03%) |
Apr 11, 2024 | 4.370 | 4.470 | 4.320 | 4.390 | 35,813 | +0.01(+0.23%) |
Apr 10, 2024 | 4.260 | 4.400 | 4.260 | 4.380 | 53,967 | +0.02(+0.46%) |
Apr 09, 2024 | 4.350 | 4.430 | 4.270 | 4.360 | 45,476 | +0.00(+0.00%) |
Apr 08, 2024 | 4.440 | 4.440 | 4.325 | 4.360 | 71,613 | -0.10(-2.24%) |
Apr 05, 2024 | 4.410 | 4.530 | 4.400 | 4.460 | 109,156 | -0.02(-0.45%) |
Apr 04, 2024 | 4.660 | 4.699 | 4.462 | 4.480 | 72,946 | -0.11(-2.40%) |
Apr 03, 2024 | 4.430 | 4.590 | 4.430 | 4.590 | 96,342 | +0.11(+2.46%) |
Apr 02, 2024 | 4.550 | 4.580 | 4.350 | 4.480 | 54,160 | -0.10(-2.18%) |
Apr 01, 2024 | 4.640 | 4.690 | 4.020 | 4.580 | 127,509 | +0.04(+0.77%) |
Mar 28, 2024 | 4.490 | 4.677 | 4.380 | 4.545 | 126,802 | +0.03(+0.55%) |
Mar 27, 2024 | 4.660 | 4.660 | 4.470 | 4.520 | 90,371 | -0.14(-3.00%) |
Mar 26, 2024 | 4.760 | 4.785 | 4.540 | 4.660 | 70,140 | -0.01(-0.21%) |
Mar 25, 2024 | 4.600 | 4.814 | 4.510 | 4.670 | 91,377 | +0.07(+1.52%) |
Mar 22, 2024 | 4.600 | 4.630 | 4.516 | 4.600 | 46,633 | +0.00(+0.00%) |
Mar 21, 2024 | 4.600 | 4.690 | 4.510 | 4.600 | 74,445 | -0.06(-1.29%) |
Mar 20, 2024 | 4.600 | 4.670 | 4.510 | 4.660 | 78,872 | +0.10(+2.19%) |
Mar 19, 2024 | 4.600 | 4.615 | 4.490 | 4.560 | 68,972 | -0.04(-0.87%) |
Mar 18, 2024 | 4.570 | 4.690 | 4.490 | 4.600 | 89,396 | +0.01(+0.22%) |
Mar 15, 2024 | 4.520 | 4.590 | 4.350 | 4.590 | 718,742 | +0.13(+2.91%) |
Mar 14, 2024 | 4.410 | 4.690 | 4.360 | 4.460 | 87,839 | +0.04(+0.90%) |
Mar 13, 2024 | 4.350 | 4.460 | 4.350 | 4.420 | 51,120 | +0.07(+1.61%) |
Mar 12, 2024 | 4.350 | 4.460 | 4.320 | 4.350 | 248,904 | +0.00(+0.00%) |
Mar 11, 2024 | 4.320 | 4.400 | 4.270 | 4.350 | 58,125 | -0.04(-0.91%) |
Mar 08, 2024 | 4.420 | 4.480 | 4.370 | 4.390 | 68,539 | +0.01(+0.23%) |
Mar 07, 2024 | 4.500 | 4.500 | 4.270 | 4.380 | 107,316 | -0.05(-1.13%) |
Mar 06, 2024 | 4.400 | 4.470 | 4.304 | 4.430 | 55,604 | +0.04(+0.91%) |
Mar 05, 2024 | 4.400 | 4.440 | 4.330 | 4.390 | 83,941 | -0.03(-0.68%) |
Mar 04, 2024 | 4.410 | 4.480 | 4.280 | 4.420 | 903,395 | +0.00(+0.00%) |
Mar 01, 2024 | 4.050 | 4.440 | 3.930 | 4.420 | 177,944 | +0.37(+9.14%) |
Feb 29, 2024 | 4.250 | 4.390 | 3.890 | 4.050 | 439,586 | -0.41(-9.19%) |
Feb 28, 2024 | 4.490 | 4.500 | 4.130 | 4.460 | 40,534 | -0.04(-0.89%) |
Feb 27, 2024 | 4.080 | 4.540 | 4.080 | 4.500 | 99,599 | +0.41(+10.02%) |
Feb 26, 2024 | 3.940 | 4.090 | 3.914 | 4.090 | 36,770 | +0.13(+3.28%) |
Feb 23, 2024 | 3.830 | 3.970 | 3.830 | 3.960 | 23,494 | +0.14(+3.66%) |
Feb 22, 2024 | 4.000 | 4.000 | 3.820 | 3.820 | 45,470 | -0.18(-4.50%) |
Feb 21, 2024 | 4.010 | 4.200 | 3.880 | 4.000 | 26,115 | -0.01(-0.25%) |
Feb 20, 2024 | 4.210 | 4.279 | 4.000 | 4.010 | 57,919 | -0.31(-7.18%) |
Feb 16, 2024 | 4.450 | 4.620 | 4.300 | 4.320 | 62,782 | -0.11(-2.48%) |
Feb 15, 2024 | 4.400 | 4.570 | 4.350 | 4.430 | 20,357 | +0.04(+0.91%) |
Feb 14, 2024 | 4.390 | 4.470 | 4.320 | 4.390 | 30,539 | -0.08(-1.79%) |
Feb 13, 2024 | 4.590 | 4.669 | 4.470 | 4.470 | 13,476 | -0.20(-4.28%) |
Feb 12, 2024 | 4.655 | 4.800 | 4.502 | 4.670 | 36,532 | +0.17(+3.78%) |
Feb 09, 2024 | 4.550 | 4.550 | 4.400 | 4.500 | 17,415 | +0.13(+2.97%) |
Feb 08, 2024 | 4.450 | 4.549 | 4.330 | 4.370 | 13,024 | -0.02(-0.46%) |
Feb 07, 2024 | 4.500 | 4.500 | 4.335 | 4.390 | 19,000 | -0.11(-2.44%) |
Feb 06, 2024 | 4.770 | 4.770 | 4.400 | 4.500 | 51,607 | +0.15(+3.45%) |
Feb 05, 2024 | 4.800 | 4.800 | 4.350 | 4.350 | 51,155 | -0.50(-10.31%) |
Feb 02, 2024 | 4.910 | 5.000 | 4.759 | 4.850 | 34,104 | -0.15(-3.00%) |
Feb 01, 2024 | 4.900 | 5.070 | 4.750 | 5.000 | 60,308 | +0.07(+1.42%) |
Jan 31, 2024 | 4.990 | 5.055 | 4.895 | 4.930 | 19,480 | -0.04(-0.80%) |
Jan 30, 2024 | 5.000 | 5.410 | 4.880 | 4.970 | 41,679 | -0.11(-2.17%) |
Jan 29, 2024 | 5.010 | 5.110 | 4.900 | 5.080 | 51,905 | +0.08(+1.60%) |
Jan 26, 2024 | 5.210 | 5.296 | 4.900 | 5.000 | 73,192 | -0.14(-2.72%) |
Jan 25, 2024 | 4.740 | 5.190 | 4.413 | 5.140 | 184,552 | +0.59(+12.97%) |
Jan 24, 2024 | 4.790 | 4.790 | 4.500 | 4.550 | 33,507 | -0.08(-1.73%) |
Jan 23, 2024 | 4.540 | 4.800 | 4.440 | 4.630 | 35,460 | +0.08(+1.76%) |
Jan 22, 2024 | 4.520 | 4.600 | 4.335 | 4.550 | 336,068 | +0.03(+0.66%) |
Jan 19, 2024 | 4.260 | 4.580 | 4.260 | 4.520 | 44,097 | +0.22(+5.12%) |
Jan 18, 2024 | 4.340 | 4.370 | 4.215 | 4.300 | 21,619 | -0.02(-0.46%) |
Jan 17, 2024 | 4.250 | 4.340 | 4.190 | 4.320 | 31,169 | +0.07(+1.65%) |
Jan 16, 2024 | 4.320 | 4.390 | 4.100 | 4.250 | 34,602 | -0.04(-0.93%) |
Jan 12, 2024 | 4.220 | 4.295 | 4.190 | 4.290 | 23,990 | +0.13(+3.12%) |
Jan 11, 2024 | 4.210 | 4.210 | 4.090 | 4.160 | 13,260 | -0.05(-1.19%) |
Jan 10, 2024 | 4.260 | 4.338 | 4.116 | 4.210 | 15,672 | -0.04(-0.94%) |
Jan 09, 2024 | 4.130 | 4.280 | 4.070 | 4.250 | 19,808 | +0.06(+1.43%) |
Jan 08, 2024 | 3.950 | 4.190 | 3.923 | 4.190 | 12,446 | +0.31(+7.99%) |
Jan 05, 2024 | 4.090 | 4.114 | 3.750 | 3.880 | 60,912 | -0.19(-4.67%) |
Jan 04, 2024 | 4.150 | 4.170 | 4.040 | 4.070 | 18,925 | -0.10(-2.40%) |
Jan 03, 2024 | 4.100 | 4.180 | 3.860 | 4.170 | 40,945 | +0.00(+0.00%) |
Jan 02, 2024 | 4.200 | 4.260 | 3.990 | 4.170 | 64,227 | +0.05(+1.21%) |
Dec 29, 2023 | 4.170 | 4.255 | 4.000 | 4.120 | 70,734 | -0.04(-0.96%) |
Dec 28, 2023 | 4.150 | 4.250 | 4.070 | 4.160 | 57,367 | +0.05(+1.22%) |
Dec 27, 2023 | 4.050 | 4.240 | 4.010 | 4.110 | 48,925 | +0.07(+1.73%) |
Dec 26, 2023 | 3.720 | 4.390 | 3.650 | 4.040 | 154,829 | +0.37(+10.08%) |
Dec 22, 2023 | 3.420 | 3.690 | 3.410 | 3.670 | 104,136 | +0.21(+6.07%) |
Dec 21, 2023 | 3.390 | 3.500 | 3.200 | 3.460 | 103,076 | +0.07(+2.06%) |
Dec 20, 2023 | 3.450 | 3.520 | 3.250 | 3.390 | 126,712 | -0.06(-1.74%) |
Dec 19, 2023 | 3.300 | 3.480 | 3.250 | 3.450 | 136,875 | +0.14(+4.23%) |
Dec 18, 2023 | 3.130 | 3.350 | 3.100 | 3.310 | 100,426 | +0.13(+4.09%) |
Dec 15, 2023 | 3.250 | 3.300 | 3.120 | 3.180 | 134,327 | -0.10(-3.05%) |
Dec 14, 2023 | 3.260 | 3.400 | 3.210 | 3.280 | 167,542 | -0.04(-1.20%) |
Dec 13, 2023 | 3.170 | 3.380 | 3.170 | 3.320 | 331,500 | +0.17(+5.40%) |
Dec 12, 2023 | 3.890 | 3.900 | 3.030 | 3.150 | 1,712,043 | -2.30(-42.20%) |
Dec 11, 2023 | 5.430 | 5.520 | 5.290 | 5.450 | 28,732 | -0.06(-1.09%) |
Dec 08, 2023 | 5.500 | 5.600 | 5.360 | 5.510 | 30,328 | -0.05(-0.90%) |
Dec 07, 2023 | 5.500 | 5.620 | 5.410 | 5.560 | 11,713 | +0.06(+1.09%) |
Dec 06, 2023 | 5.450 | 5.663 | 5.390 | 5.500 | 17,523 | +0.01(+0.18%) |
Dec 05, 2023 | 5.800 | 5.800 | 5.310 | 5.490 | 54,858 | -0.27(-4.69%) |
Dec 04, 2023 | 5.900 | 5.960 | 5.760 | 5.760 | 51,353 | -0.08(-1.37%) |
Dec 01, 2023 | 5.800 | 5.900 | 5.750 | 5.840 | 30,053 | +0.05(+0.86%) |
Nov 30, 2023 | 5.700 | 5.870 | 5.700 | 5.790 | 9,395 | +0.07(+1.22%) |
Nov 29, 2023 | 5.710 | 5.860 | 5.710 | 5.720 | 24,213 | -0.14(-2.39%) |
Nov 28, 2023 | 5.510 | 5.980 | 5.510 | 5.860 | 38,784 | +0.17(+2.99%) |
Nov 27, 2023 | 5.310 | 5.860 | 5.250 | 5.690 | 67,744 | +0.25(+4.60%) |
Nov 24, 2023 | 5.170 | 5.440 | 5.130 | 5.440 | 8,110 | +0.28(+5.43%) |
Nov 22, 2023 | 5.420 | 5.480 | 5.070 | 5.160 | 14,266 | -0.11(-2.09%) |
Nov 21, 2023 | 5.460 | 5.510 | 5.170 | 5.270 | 17,586 | -0.24(-4.36%) |
Nov 20, 2023 | 5.310 | 5.510 | 5.070 | 5.510 | 46,125 | +0.21(+3.96%) |
Nov 17, 2023 | 5.190 | 5.300 | 4.900 | 5.300 | 46,640 | +0.16(+3.11%) |
Nov 16, 2023 | 4.890 | 5.220 | 4.610 | 5.140 | 81,171 | +0.28(+5.76%) |
Nov 15, 2023 | 4.600 | 4.986 | 4.550 | 4.860 | 61,145 | +0.36(+8.00%) |
Nov 14, 2023 | 4.300 | 4.635 | 4.190 | 4.500 | 102,919 | +0.30(+7.14%) |
Nov 13, 2023 | 4.200 | 4.280 | 4.110 | 4.200 | 62,149 | +0.09(+2.19%) |
Nov 10, 2023 | 4.210 | 4.360 | 4.070 | 4.110 | 36,213 | -0.08(-1.91%) |
Nov 09, 2023 | 4.290 | 4.299 | 4.050 | 4.190 | 29,537 | -0.11(-2.56%) |
Nov 08, 2023 | 4.220 | 4.339 | 3.900 | 4.300 | 31,296 | +0.14(+3.37%) |
Nov 07, 2023 | 4.300 | 4.423 | 4.160 | 4.160 | 18,947 | -0.02(-0.48%) |
Nov 06, 2023 | 4.240 | 4.490 | 4.150 | 4.180 | 47,245 | -0.10(-2.34%) |
Nov 03, 2023 | 4.250 | 4.350 | 4.180 | 4.280 | 21,795 | -0.02(-0.47%) |
Nov 02, 2023 | 4.250 | 4.400 | 4.230 | 4.300 | 21,178 | +0.03(+0.70%) |