Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.252 | 0 | +0.04(+0.83%) | |||
Apr 29, 2024 | 5.209 | 0 | -0.00(-0.06%) | |||
Apr 26, 2024 | 5.212 | 0 | -0.01(-0.19%) | |||
Apr 25, 2024 | 5.222 | 0 | +0.06(+1.10%) | |||
Apr 24, 2024 | 5.165 | 0 | +0.01(+0.25%) | |||
Apr 23, 2024 | 5.152 | 0 | -0.02(-0.39%) | |||
Apr 22, 2024 | 5.172 | 0 | +0.00(+0.00%) | |||
Apr 19, 2024 | 5.172 | 0 | -0.01(-0.25%) | |||
Apr 18, 2024 | 5.185 | 0 | +0.02(+0.43%) | |||
Apr 17, 2024 | 5.163 | 0 | -0.03(-0.62%) | |||
Apr 16, 2024 | 5.195 | 0 | +0.03(+0.52%) | |||
Apr 15, 2024 | 5.168 | 0 | +0.02(+0.41%) | |||
Apr 12, 2024 | 5.147 | 0 | -0.03(-0.50%) | |||
Apr 11, 2024 | 5.173 | 0 | -0.03(-0.65%) | |||
Apr 10, 2024 | 5.207 | 0 | +0.15(+3.01%) | |||
Apr 09, 2024 | 5.055 | 0 | -0.04(-0.69%) | |||
Apr 08, 2024 | 5.090 | 0 | +0.02(+0.41%) | |||
Apr 05, 2024 | 5.069 | 0 | +0.04(+0.90%) | |||
Apr 04, 2024 | 5.024 | 0 | -0.02(-0.40%) | |||
Apr 03, 2024 | 5.044 | 0 | -0.01(-0.28%) | |||
Apr 02, 2024 | 5.058 | 0 | -0.02(-0.39%) | |||
Apr 01, 2024 | 5.078 | 0 | +0.04(+0.85%) | |||
Mar 28, 2024 | 5.035 | 0 | +0.04(+0.72%) | |||
Mar 27, 2024 | 4.999 | 0 | -0.01(-0.12%) | |||
Mar 26, 2024 | 5.005 | 0 | +0.01(+0.16%) | |||
Mar 25, 2024 | 4.997 | 0 | +0.02(+0.42%) | |||
Mar 22, 2024 | 4.976 | 0 | -0.03(-0.62%) | |||
Mar 21, 2024 | 5.007 | 0 | +0.01(+0.20%) | |||
Mar 20, 2024 | 4.997 | 0 | -0.10(-1.92%) | |||
Mar 19, 2024 | 5.095 | 0 | +0.00(+0.04%) | |||
Mar 18, 2024 | 5.093 | 0 | +0.01(+0.22%) | |||
Mar 15, 2024 | 5.082 | 0 | +0.01(+0.24%) | |||
Mar 14, 2024 | 5.070 | 0 | +0.03(+0.54%) | |||
Mar 13, 2024 | 5.043 | 0 | +0.02(+0.48%) | |||
Mar 12, 2024 | 5.019 | 0 | +0.04(+0.86%) | |||
Mar 11, 2024 | 4.976 | 0 | +0.04(+0.81%) | |||
Mar 08, 2024 | 4.936 | 0 | -0.01(-0.18%) | |||
Mar 07, 2024 | 4.945 | 0 | -0.02(-0.40%) | |||
Mar 06, 2024 | 4.965 | 0 | +0.00(+0.10%) | |||
Mar 05, 2024 | 4.960 | 0 | -0.03(-0.66%) | |||
Mar 04, 2024 | 4.993 | 0 | +0.04(+0.81%) | |||
Mar 01, 2024 | 4.953 | 0 | -0.06(-1.12%) | |||
Feb 29, 2024 | 5.009 | 0 | -0.00(-0.06%) | |||
Feb 28, 2024 | 5.012 | 0 | -0.02(-0.34%) | |||
Feb 27, 2024 | 5.029 | 0 | -0.02(-0.40%) | |||
Feb 26, 2024 | 5.049 | 0 | +0.04(+0.86%) | |||
Feb 23, 2024 | 5.006 | 0 | -0.02(-0.36%) | |||
Feb 22, 2024 | 5.024 | 0 | +0.03(+0.60%) | |||
Feb 21, 2024 | 4.994 | 0 | +0.04(+0.71%) | |||
Feb 20, 2024 | 4.959 | 0 | -0.03(-0.60%) | |||
Feb 16, 2024 | 4.989 | 0 | +0.02(+0.34%) | |||
Feb 15, 2024 | 4.972 | 0 | +0.01(+0.10%) | |||
Feb 14, 2024 | 4.967 | 0 | -0.07(-1.41%) | |||
Feb 13, 2024 | 5.038 | 0 | +0.15(+2.98%) | |||
Feb 12, 2024 | 4.892 | 0 | +0.02(+0.39%) | |||
Feb 09, 2024 | 4.873 | 0 | +0.02(+0.31%) | |||
Feb 08, 2024 | 4.858 | 0 | +0.02(+0.33%) | |||
Feb 07, 2024 | 4.842 | 0 | +0.00(+0.10%) | |||
Feb 06, 2024 | 4.837 | 0 | -0.05(-0.96%) | |||
Feb 05, 2024 | 4.884 | 0 | +0.06(+1.29%) | |||
Feb 02, 2024 | 4.822 | 0 | +0.12(+2.46%) | |||
Feb 01, 2024 | 4.706 | 0 | -0.02(-0.49%) | |||
Jan 31, 2024 | 4.729 | 0 | -0.07(-1.42%) | |||
Jan 30, 2024 | 4.797 | 0 | +0.03(+0.61%) | |||
Jan 29, 2024 | 4.768 | 0 | -0.02(-0.33%) | |||
Jan 26, 2024 | 4.784 | 0 | +0.02(+0.36%) | |||
Jan 25, 2024 | 4.767 | 0 | -0.06(-1.30%) | |||
Jan 24, 2024 | 4.830 | 0 | -0.01(-0.31%) | |||
Jan 23, 2024 | 4.845 | 0 | -0.02(-0.45%) | |||
Jan 22, 2024 | 4.867 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 4.867 | 0 | +0.03(+0.64%) | |||
Jan 18, 2024 | 4.836 | 0 | -0.01(-0.12%) | |||
Jan 17, 2024 | 4.842 | 0 | +0.11(+2.28%) | |||
Jan 16, 2024 | 4.734 | 0 | +0.05(+1.09%) | |||
Jan 12, 2024 | 4.683 | 0 | -0.08(-1.62%) | |||
Jan 11, 2024 | 4.760 | 0 | -0.07(-1.49%) | |||
Jan 10, 2024 | 4.832 | 0 | -0.01(-0.17%) | |||
Jan 09, 2024 | 4.840 | 0 | -0.02(-0.35%) | |||
Jan 08, 2024 | 4.857 | 0 | +0.00(+0.04%) | |||
Jan 05, 2024 | 4.855 | 0 | -0.00(-0.02%) | |||
Jan 04, 2024 | 4.856 | 0 | +0.03(+0.60%) | |||
Jan 03, 2024 | 4.827 | 0 | +0.02(+0.40%) | |||
Jan 02, 2024 | 4.808 | 0 | +0.02(+0.50%) | |||
Dec 29, 2023 | 4.784 | 0 | -0.04(-0.83%) | |||
Dec 28, 2023 | 4.824 | 0 | +0.04(+0.79%) | |||
Dec 27, 2023 | 4.786 | 0 | -0.05(-1.12%) | |||
Dec 26, 2023 | 4.840 | 0 | -0.01(-0.17%) | |||
Dec 22, 2023 | 4.848 | 0 | -0.01(-0.27%) | |||
Dec 21, 2023 | 4.861 | 0 | -0.05(-1.06%) | |||
Dec 20, 2023 | 4.913 | 0 | -0.03(-0.57%) | |||
Dec 19, 2023 | 4.941 | 0 | -0.03(-0.60%) | |||
Dec 18, 2023 | 4.971 | 0 | -0.01(-0.12%) | |||
Dec 15, 2023 | 4.977 | 0 | +0.05(+1.01%) | |||
Dec 14, 2023 | 4.927 | 0 | -0.01(-0.28%) | |||
Dec 13, 2023 | 4.941 | 0 | -0.20(-3.95%) | |||
Dec 12, 2023 | 5.144 | 0 | +0.01(+0.16%) | |||
Dec 11, 2023 | 5.136 | 0 | -0.00(-0.06%) | |||
Dec 08, 2023 | 5.139 | 0 | +0.07(+1.32%) | |||
Dec 07, 2023 | 5.072 | 0 | -0.02(-0.39%) | |||
Dec 06, 2023 | 5.092 | 0 | +0.03(+0.57%) | |||
Dec 05, 2023 | 5.063 | 0 | -0.04(-0.71%) | |||
Dec 04, 2023 | 5.099 | 0 | +0.05(+1.03%) | |||
Dec 01, 2023 | 5.047 | 0 | -0.11(-2.11%) | |||
Nov 30, 2023 | 5.156 | 0 | +0.04(+0.80%) | |||
Nov 29, 2023 | 5.115 | 0 | -0.08(-1.62%) | |||
Nov 28, 2023 | 5.199 | 0 | -0.06(-1.14%) | |||
Nov 27, 2023 | 5.259 | 0 | -0.02(-0.47%) | |||
Nov 24, 2023 | 5.284 | 0 | +0.01(+0.23%) | |||
Nov 22, 2023 | 5.272 | 0 | +0.02(+0.34%) | |||
Nov 21, 2023 | 5.254 | 0 | -0.01(-0.27%) | |||
Nov 20, 2023 | 5.268 | 0 | +0.01(+0.25%) | |||
Nov 17, 2023 | 5.255 | 0 | +0.01(+0.11%) | |||
Nov 16, 2023 | 5.249 | 0 | -0.03(-0.57%) | |||
Nov 15, 2023 | 5.279 | 0 | +0.03(+0.61%) | |||
Nov 14, 2023 | 5.247 | 0 | -0.14(-2.56%) | |||
Nov 13, 2023 | 5.385 | 0 | -0.00(-0.06%) | |||
Nov 10, 2023 | 5.388 | 0 | -0.00(-0.04%) | |||
Nov 09, 2023 | 5.390 | 0 | +0.04(+0.82%) | |||
Nov 08, 2023 | 5.346 | 0 | +0.01(+0.28%) | |||
Nov 07, 2023 | 5.331 | 0 | -0.01(-0.15%) | |||
Nov 06, 2023 | 5.339 | 0 | +0.05(+0.87%) | |||
Nov 03, 2023 | 5.293 | 0 | -0.09(-1.73%) | |||
Nov 02, 2023 | 5.386 | 0 | +0.01(+0.20%) | |||
Nov 01, 2023 | 5.375 | 0 | -0.09(-1.72%) | |||
Oct 31, 2023 | 5.469 | 0 | +0.03(+0.59%) | |||
Oct 30, 2023 | 5.437 | 0 | +0.02(+0.39%) | |||
Oct 27, 2023 | 5.416 | 0 | +0.00(+0.02%) | |||
Oct 26, 2023 | 5.415 | 0 | -0.04(-0.75%) | |||
Oct 25, 2023 | 5.456 | 0 | +0.02(+0.29%) | |||
Oct 24, 2023 | 5.440 | 0 | +0.01(+0.24%) | |||
Oct 23, 2023 | 5.427 | 0 | +0.01(+0.13%) | |||
Oct 20, 2023 | 5.420 | 0 | -0.01(-0.22%) | |||
Oct 19, 2023 | 5.432 | 0 | -0.04(-0.82%) | |||
Oct 18, 2023 | 5.477 | 0 | -0.01(-0.11%) | |||
Oct 17, 2023 | 5.483 | 0 | +0.06(+1.16%) | |||
Oct 16, 2023 | 5.420 | 0 | +0.01(+0.28%) | |||
Oct 13, 2023 | 5.405 | 0 | -0.02(-0.42%) | |||
Oct 12, 2023 | 5.428 | 0 | +0.05(+0.91%) | |||
Oct 11, 2023 | 5.379 | 0 | +0.01(+0.19%) | |||
Oct 10, 2023 | 5.369 | 0 | -0.07(-1.27%) | |||
Oct 06, 2023 | 5.438 | 0 | +0.05(+0.97%) | |||
Oct 05, 2023 | 5.386 | 0 | -0.04(-0.72%) | |||
Oct 04, 2023 | 5.425 | 0 | -0.07(-1.20%) | |||
Oct 03, 2023 | 5.491 | 0 | -0.02(-0.36%) | |||
Oct 02, 2023 | 5.511 | 0 | +0.04(+0.75%) | |||
Sep 29, 2023 | 5.470 | 0 | -0.01(-0.18%) | |||
Sep 28, 2023 | 5.480 | 0 | -0.02(-0.42%) | |||
Sep 27, 2023 | 5.503 | 0 | +0.03(+0.58%) | |||
Sep 26, 2023 | 5.471 | 0 | +0.01(+0.20%) | |||
Sep 25, 2023 | 5.460 | 0 | -0.00(-0.07%) | |||
Sep 22, 2023 | 5.464 | 0 | +0.00(+0.07%) | |||
Sep 21, 2023 | 5.460 | 0 | -0.04(-0.66%) | |||
Sep 20, 2023 | 5.496 | 0 | +0.04(+0.75%) | |||
Sep 19, 2023 | 5.455 | 0 | +0.01(+0.28%) | |||
Sep 18, 2023 | 5.440 | 0 | +0.01(+0.09%) | |||
Sep 15, 2023 | 5.435 | 0 | +0.01(+0.13%) | |||
Sep 14, 2023 | 5.428 | 0 | +0.00(+0.04%) | |||
Sep 13, 2023 | 5.426 | 0 | -0.00(-0.06%) | |||
Sep 12, 2023 | 5.429 | 0 | +0.01(+0.24%) | |||
Sep 11, 2023 | 5.416 | 0 | +0.00(+0.04%) | |||
Sep 08, 2023 | 5.414 | 0 | +0.01(+0.11%) | |||
Sep 07, 2023 | 5.408 | 0 | -0.03(-0.61%) | |||
Sep 06, 2023 | 5.441 | 0 | +0.01(+0.13%) | |||
Sep 05, 2023 | 5.434 | 0 | +0.05(+0.85%) | |||
Sep 03, 2023 | 5.388 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 5.388 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 5.388 | 0 | -0.02(-0.30%) | |||
Aug 31, 2023 | 5.404 | 0 | -0.01(-0.15%) | |||
Aug 30, 2023 | 5.412 | 0 | +0.01(+0.28%) | |||
Aug 29, 2023 | 5.397 | 0 | -0.06(-1.19%) | |||
Aug 28, 2023 | 5.462 | 0 | +0.01(+0.13%) | |||
Aug 27, 2023 | 5.455 | 0 | +0.00(+0.00%) | |||
Aug 25, 2023 | 5.455 | 0 | +0.04(+0.78%) | |||
Aug 24, 2023 | 5.413 | 0 | +0.05(+0.86%) | |||
Aug 23, 2023 | 5.367 | 0 | -0.03(-0.63%) | |||
Aug 22, 2023 | 5.401 | 0 | +0.02(+0.30%) | |||
Aug 21, 2023 | 5.385 | 0 | +0.03(+0.50%) | |||
Aug 18, 2023 | 5.358 | 0 | -0.00(-0.07%) | |||
Aug 17, 2023 | 5.362 | 0 | -0.01(-0.22%) | |||
Aug 16, 2023 | 5.374 | 0 | +0.00(+0.04%) | |||
Aug 15, 2023 | 5.372 | 0 | -0.01(-0.11%) | |||
Aug 14, 2023 | 5.378 | 0 | +0.02(+0.45%) | |||
Aug 11, 2023 | 5.354 | 0 | +0.01(+0.22%) | |||
Aug 10, 2023 | 5.342 | 0 | -0.01(-0.26%) | |||
Aug 09, 2023 | 5.356 | 0 | +0.02(+0.45%) | |||
Aug 08, 2023 | 5.332 | 0 | -0.02(-0.28%) | |||
Aug 07, 2023 | 5.347 | 0 | +0.01(+0.09%) | |||
Aug 04, 2023 | 5.342 | 0 | -0.05(-0.89%) | |||
Aug 03, 2023 | 5.390 | 0 | +0.01(+0.15%) | |||
Aug 02, 2023 | 5.382 | 0 | -0.02(-0.28%) | |||
Aug 01, 2023 | 5.397 | 0 | +0.00(+0.06%) | |||
Jul 31, 2023 | 5.394 | 0 | +0.02(+0.33%) | |||
Jul 28, 2023 | 5.376 | 0 | -0.03(-0.48%) | |||
Jul 27, 2023 | 5.402 | 0 | +0.02(+0.39%) | |||
Jul 26, 2023 | 5.381 | 0 | -0.01(-0.26%) | |||
Jul 25, 2023 | 5.395 | 0 | +0.00(+0.09%) | |||
Jul 24, 2023 | 5.390 | 0 | +0.04(+0.75%) | |||
Jul 21, 2023 | 5.350 | 0 | +0.00(+0.07%) | |||
Jul 20, 2023 | 5.346 | 0 | +0.02(+0.41%) | |||
Jul 19, 2023 | 5.324 | 0 | -0.01(-0.13%) | |||
Jul 18, 2023 | 5.331 | 0 | +0.00(+0.00%) | |||
Jul 17, 2023 | 5.331 | 0 | -0.00(-0.02%) | |||
Jul 14, 2023 | 5.332 | 0 | +0.05(+1.00%) | |||
Jul 13, 2023 | 5.279 | 0 | -0.07(-1.23%) | |||
Jul 12, 2023 | 5.345 | 0 | -0.07(-1.27%) | |||
Jul 11, 2023 | 5.414 | 0 | +0.01(+0.28%) | |||
Jul 10, 2023 | 5.399 | 0 | -0.03(-0.52%) | |||
Jul 07, 2023 | 5.427 | 0 | -0.02(-0.37%) | |||
Jul 06, 2023 | 5.447 | 0 | +0.04(+0.65%) | |||
Jul 05, 2023 | 5.412 | 0 | -0.02(-0.37%) | |||
Jul 03, 2023 | 5.432 | 0 | +0.00(+0.02%) | |||
Jun 30, 2023 | 5.431 | 0 | +0.01(+0.13%) | |||
Jun 29, 2023 | 5.424 | 0 | +0.09(+1.63%) | |||
Jun 28, 2023 | 5.337 | 0 | +0.00(+0.04%) | |||
Jun 27, 2023 | 5.335 | 0 | +0.05(+1.04%) | |||
Jun 26, 2023 | 5.280 | 0 | +0.02(+0.46%) | |||
Jun 23, 2023 | 5.256 | 0 | -0.03(-0.61%) | |||
Jun 22, 2023 | 5.288 | 0 | +0.03(+0.51%) | |||
Jun 21, 2023 | 5.261 | 0 | +0.01(+0.19%) | |||
Jun 20, 2023 | 5.251 | 0 | +0.02(+0.36%) | |||
Jun 16, 2023 | 5.232 | 0 | +0.02(+0.36%) | |||
Jun 15, 2023 | 5.213 | 0 | -0.05(-0.99%) | |||
Jun 14, 2023 | 5.265 | 0 | +0.02(+0.38%) | |||
Jun 13, 2023 | 5.245 | 0 | +0.03(+0.61%) | |||
Jun 12, 2023 | 5.213 | 0 | -0.00(-0.06%) | |||
Jun 09, 2023 | 5.216 | 0 | +0.06(+1.24%) | |||
Jun 08, 2023 | 5.152 | 0 | -0.03(-0.54%) | |||
Jun 07, 2023 | 5.180 | 0 | -0.03(-0.58%) | |||
Jun 06, 2023 | 5.210 | 0 | +0.01(+0.19%) | |||
Jun 05, 2023 | 5.200 | 0 | -0.05(-0.95%) | |||
Jun 02, 2023 | 5.250 | 0 | +0.10(+2.00%) | |||
Jun 01, 2023 | 5.147 | 0 | -0.04(-0.87%) | |||
May 31, 2023 | 5.192 | 0 | -0.04(-0.78%) | |||
May 30, 2023 | 5.233 | 0 | -0.03(-0.65%) | |||
May 26, 2023 | 5.267 | 0 | +0.02(+0.38%) | |||
May 25, 2023 | 5.247 | 0 | +0.09(+1.69%) | |||
May 24, 2023 | 5.160 | 0 | +0.08(+1.49%) | |||
May 23, 2023 | 5.084 | 0 | +0.01(+0.16%) | |||
May 22, 2023 | 5.076 | 0 | +0.05(+0.97%) | |||
May 19, 2023 | 5.027 | 0 | +0.01(+0.28%) | |||
May 18, 2023 | 5.013 | 0 | +0.10(+1.99%) | |||
May 17, 2023 | 4.915 | 0 | +0.01(+0.16%) | |||
May 16, 2023 | 4.907 | 0 | +0.12(+2.55%) | |||
May 15, 2023 | 4.785 | 0 | -0.01(-0.13%) | |||
May 12, 2023 | 4.791 | 0 | +0.03(+0.71%) | |||
May 11, 2023 | 4.757 | 0 | -0.00(-0.02%) | |||
May 10, 2023 | 4.758 | 0 | -0.10(-2.08%) | |||
May 09, 2023 | 4.859 | 0 | +0.02(+0.50%) | |||
May 08, 2023 | 4.835 | 0 | +0.05(+1.13%) | |||
May 05, 2023 | 4.781 | 0 | +0.12(+2.66%) | |||
May 04, 2023 | 4.657 | 0 | -0.06(-1.27%) | |||
May 03, 2023 | 4.717 | 0 | -0.05(-1.09%) | |||
May 02, 2023 | 4.769 | 0 | -0.11(-2.25%) |