Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.020 | 4.250 | 4.000 | 4.000 | 14,778 | -0.02(-0.50%) |
May 30, 2024 | 4.275 | 4.275 | 4.020 | 4.020 | 7,563 | -0.16(-3.71%) |
May 29, 2024 | 4.180 | 4.270 | 4.070 | 4.175 | 1,046 | -0.02(-0.36%) |
May 28, 2024 | 4.190 | 4.190 | 4.089 | 4.190 | 3,382 | +0.09(+2.20%) |
May 24, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 2,413 | +0.05(+1.23%) |
May 23, 2024 | 4.081 | 4.100 | 4.050 | 4.050 | 4,735 | -0.02(-0.49%) |
May 22, 2024 | 4.050 | 4.100 | 4.050 | 4.070 | 3,690 | -0.04(-0.88%) |
May 21, 2024 | 4.070 | 4.106 | 4.070 | 4.106 | 1,490 | -0.09(-2.09%) |
May 20, 2024 | 4.210 | 4.210 | 4.077 | 4.194 | 4,464 | -0.02(-0.38%) |
May 17, 2024 | 4.210 | 4.360 | 4.209 | 4.210 | 1,235 | -0.09(-2.09%) |
May 16, 2024 | 4.200 | 4.300 | 4.200 | 4.300 | 2,878 | +0.00(+0.00%) |
May 15, 2024 | 4.150 | 4.350 | 4.150 | 4.300 | 1,941 | +0.03(+0.70%) |
May 14, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 302 | -0.10(-2.29%) |
May 13, 2024 | 4.220 | 4.380 | 4.220 | 4.370 | 9,288 | +0.22(+5.30%) |
May 10, 2024 | 4.220 | 4.220 | 4.150 | 4.150 | 1,351 | -0.03(-0.81%) |
May 09, 2024 | 4.250 | 4.365 | 4.184 | 4.184 | 1,925 | +0.01(+0.17%) |
May 08, 2024 | 4.250 | 4.333 | 4.100 | 4.177 | 5,946 | +0.08(+1.88%) |
May 07, 2024 | 4.080 | 4.200 | 4.080 | 4.100 | 8,577 | +0.04(+0.99%) |
May 06, 2024 | 4.250 | 4.380 | 4.050 | 4.060 | 15,085 | -0.19(-4.47%) |
May 03, 2024 | 4.378 | 4.630 | 4.228 | 4.250 | 2,052 | +0.06(+1.40%) |
May 02, 2024 | 4.020 | 4.420 | 4.020 | 4.191 | 9,684 | +0.06(+1.49%) |
May 01, 2024 | 4.220 | 4.250 | 4.000 | 4.130 | 11,432 | -0.04(-0.86%) |
Apr 30, 2024 | 4.148 | 4.210 | 4.080 | 4.166 | 3,105 | +0.07(+1.61%) |
Apr 29, 2024 | 4.400 | 4.400 | 4.100 | 4.100 | 16,055 | -0.33(-7.45%) |
Apr 26, 2024 | 4.580 | 4.650 | 4.430 | 4.430 | 2,665 | -0.02(-0.45%) |
Apr 25, 2024 | 4.804 | 4.890 | 4.450 | 4.450 | 2,290 | -0.26(-5.62%) |
Apr 24, 2024 | 4.550 | 4.890 | 4.500 | 4.715 | 3,347 | +0.19(+4.26%) |
Apr 23, 2024 | 4.586 | 4.660 | 4.450 | 4.522 | 5,296 | -0.37(-7.52%) |
Apr 22, 2024 | 4.768 | 4.890 | 4.735 | 4.890 | 672 | -0.06(-1.21%) |
Apr 19, 2024 | 4.420 | 4.950 | 4.420 | 4.950 | 1,183 | +0.37(+8.08%) |
Apr 18, 2024 | 4.440 | 4.580 | 4.440 | 4.580 | 768 | +0.17(+3.85%) |
Apr 17, 2024 | 4.480 | 4.665 | 4.410 | 4.410 | 3,929 | +0.01(+0.23%) |
Apr 16, 2024 | 4.410 | 4.500 | 4.400 | 4.400 | 3,754 | -0.02(-0.45%) |
Apr 15, 2024 | 4.500 | 4.680 | 4.420 | 4.420 | 10,565 | -0.09(-2.00%) |
Apr 12, 2024 | 4.510 | 4.510 | 4.510 | 4.510 | 2,031 | -0.06(-1.25%) |
Apr 11, 2024 | 4.575 | 4.595 | 4.567 | 4.567 | 1,019 | -0.03(-0.61%) |
Apr 10, 2024 | 4.690 | 4.690 | 4.550 | 4.595 | 3,918 | -0.10(-2.05%) |
Apr 09, 2024 | 4.700 | 4.700 | 4.650 | 4.691 | 2,161 | -0.09(-1.80%) |
Apr 08, 2024 | 4.720 | 4.777 | 4.725 | 4.777 | 2,828 | +0.08(+1.64%) |
Apr 05, 2024 | 4.810 | 4.880 | 4.700 | 4.700 | 2,326 | -0.07(-1.47%) |
Apr 04, 2024 | 4.700 | 4.817 | 4.650 | 4.770 | 3,519 | +0.12(+2.58%) |
Apr 03, 2024 | 4.980 | 4.980 | 4.650 | 4.650 | 7,878 | -0.31(-6.25%) |
Apr 02, 2024 | 4.980 | 4.980 | 4.770 | 4.960 | 4,775 | -0.02(-0.40%) |
Apr 01, 2024 | 5.060 | 5.150 | 4.850 | 4.980 | 6,781 | -0.26(-4.96%) |
Mar 28, 2024 | 5.060 | 5.240 | 4.870 | 5.240 | 6,546 | +0.00(+0.00%) |
Mar 27, 2024 | 5.090 | 5.240 | 4.960 | 5.240 | 7,589 | +0.19(+3.76%) |
Mar 26, 2024 | 5.050 | 5.084 | 5.030 | 5.050 | 3,119 | +0.00(+0.00%) |
Mar 25, 2024 | 5.170 | 5.227 | 5.050 | 5.050 | 2,186 | -0.11(-2.13%) |
Mar 22, 2024 | 5.000 | 5.160 | 4.990 | 5.160 | 15,780 | +0.03(+0.58%) |
Mar 21, 2024 | 5.135 | 5.193 | 5.030 | 5.130 | 2,251 | -0.01(-0.13%) |
Mar 20, 2024 | 5.142 | 5.240 | 5.020 | 5.136 | 3,650 | +0.11(+2.12%) |
Mar 19, 2024 | 5.140 | 5.240 | 5.030 | 5.030 | 1,514 | +0.02(+0.40%) |
Mar 18, 2024 | 5.140 | 5.200 | 5.010 | 5.010 | 6,997 | +0.00(+0.00%) |
Mar 15, 2024 | 5.145 | 5.158 | 5.010 | 5.010 | 9,337 | -0.12(-2.43%) |
Mar 14, 2024 | 5.020 | 5.146 | 5.020 | 5.135 | 1,794 | +0.12(+2.50%) |
Mar 13, 2024 | 5.010 | 5.193 | 5.010 | 5.010 | 3,959 | +0.00(+0.00%) |
Mar 12, 2024 | 5.060 | 5.063 | 5.010 | 5.010 | 1,441 | -0.09(-1.77%) |
Mar 11, 2024 | 5.010 | 5.250 | 5.010 | 5.100 | 2,945 | +0.04(+0.79%) |
Mar 08, 2024 | 5.090 | 5.090 | 5.060 | 5.060 | 1,938 | -0.03(-0.59%) |
Mar 07, 2024 | 4.910 | 5.090 | 4.910 | 5.090 | 6,460 | +0.15(+3.04%) |
Mar 06, 2024 | 5.260 | 5.260 | 4.630 | 4.940 | 23,559 | -0.32(-6.08%) |
Mar 05, 2024 | 5.192 | 5.260 | 5.192 | 5.260 | 656 | +0.09(+1.77%) |
Mar 04, 2024 | 5.180 | 5.180 | 5.100 | 5.168 | 1,030 | -0.08(-1.56%) |
Mar 01, 2024 | 5.280 | 5.280 | 5.250 | 5.250 | 1,915 | +0.00(+0.00%) |
Feb 29, 2024 | 5.170 | 5.250 | 5.170 | 5.250 | 940 | +0.07(+1.29%) |
Feb 28, 2024 | 5.200 | 5.200 | 5.183 | 5.183 | 923 | -0.01(-0.13%) |
Feb 27, 2024 | 5.190 | 5.200 | 5.190 | 5.190 | 1,022 | +0.00(+0.00%) |
Feb 26, 2024 | 5.200 | 5.200 | 5.190 | 5.190 | 1,713 | +0.00(+0.00%) |
Feb 23, 2024 | 5.200 | 5.200 | 5.190 | 5.190 | 3,436 | -0.01(-0.19%) |
Feb 22, 2024 | 5.230 | 5.230 | 5.190 | 5.200 | 4,582 | -0.03(-0.57%) |
Feb 21, 2024 | 5.220 | 5.230 | 5.220 | 5.230 | 2,687 | +0.03(+0.53%) |
Feb 20, 2024 | 5.210 | 5.210 | 5.202 | 5.202 | 929 | +0.00(+0.05%) |
Feb 16, 2024 | 5.190 | 5.209 | 5.190 | 5.200 | 1,817 | +0.01(+0.19%) |
Feb 15, 2024 | 5.177 | 5.210 | 5.150 | 5.190 | 3,105 | -0.02(-0.38%) |
Feb 14, 2024 | 5.100 | 5.210 | 5.100 | 5.210 | 2,281 | +0.03(+0.57%) |
Feb 13, 2024 | 5.181 | 5.181 | 5.181 | 5.181 | 454 | +0.07(+1.38%) |
Feb 12, 2024 | 5.150 | 5.210 | 5.101 | 5.110 | 2,199 | +0.00(+0.05%) |
Feb 09, 2024 | 5.060 | 5.108 | 5.060 | 5.108 | 1,545 | -0.09(-1.77%) |
Feb 08, 2024 | 5.090 | 5.200 | 5.067 | 5.200 | 2,592 | +0.13(+2.59%) |
Feb 07, 2024 | 5.210 | 5.210 | 5.050 | 5.069 | 3,087 | -0.08(-1.58%) |
Feb 06, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 714 | +0.04(+0.78%) |
Feb 05, 2024 | 5.210 | 5.210 | 5.110 | 5.110 | 855 | -0.10(-1.92%) |
Feb 02, 2024 | 5.163 | 5.210 | 5.150 | 5.210 | 641 | +0.01(+0.19%) |
Feb 01, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 617 | +0.09(+1.76%) |
Jan 31, 2024 | 5.200 | 5.210 | 5.110 | 5.110 | 4,854 | -0.06(-1.10%) |
Jan 30, 2024 | 5.150 | 5.190 | 5.150 | 5.167 | 803 | -0.01(-0.25%) |
Jan 29, 2024 | 5.140 | 5.180 | 5.140 | 5.180 | 2,101 | +0.01(+0.16%) |
Jan 26, 2024 | 5.100 | 5.190 | 5.100 | 5.171 | 1,184 | +0.00(+0.03%) |
Jan 25, 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 386 | -0.03(-0.58%) |
Jan 24, 2024 | 5.155 | 5.200 | 5.100 | 5.200 | 3,995 | +0.09(+1.76%) |
Jan 23, 2024 | 5.120 | 5.210 | 5.110 | 5.110 | 895 | -0.06(-1.16%) |
Jan 22, 2024 | 5.340 | 5.340 | 5.120 | 5.170 | 2,496 | +0.06(+1.17%) |
Jan 19, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 633 | -0.05(-1.00%) |
Jan 18, 2024 | 5.200 | 5.200 | 5.162 | 5.162 | 966 | -0.09(-1.68%) |
Jan 17, 2024 | 5.250 | 5.250 | 5.231 | 5.250 | 1,075 | -0.05(-0.94%) |
Jan 16, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 640 | -0.06(-1.12%) |
Jan 12, 2024 | 5.265 | 5.360 | 5.265 | 5.360 | 3,294 | +0.06(+1.13%) |
Jan 11, 2024 | 5.250 | 5.300 | 5.250 | 5.300 | 609 | -0.05(-0.94%) |
Jan 10, 2024 | 5.343 | 5.395 | 5.325 | 5.350 | 6,155 | +0.00(+0.00%) |
Jan 09, 2024 | 5.390 | 5.390 | 5.318 | 5.350 | 3,825 | -0.05(-0.93%) |
Jan 08, 2024 | 5.390 | 5.400 | 5.351 | 5.400 | 1,144 | +0.03(+0.56%) |
Jan 05, 2024 | 5.300 | 5.390 | 5.300 | 5.370 | 2,476 | +0.07(+1.32%) |
Jan 04, 2024 | 5.320 | 5.350 | 5.300 | 5.300 | 2,675 | -0.09(-1.67%) |
Jan 03, 2024 | 5.300 | 5.390 | 5.300 | 5.390 | 1,357 | +0.04(+0.72%) |