Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.850 | 3.930 | 3.770 | 3.880 | 89,051 | +0.00(+0.00%) |
May 21, 2024 | 3.910 | 3.910 | 3.800 | 3.880 | 128,567 | -0.02(-0.51%) |
May 20, 2024 | 3.920 | 3.950 | 3.830 | 3.900 | 74,487 | -0.00(-0.13%) |
May 17, 2024 | 3.856 | 3.954 | 3.856 | 3.905 | 113,919 | +0.02(+0.50%) |
May 16, 2024 | 3.895 | 3.944 | 3.856 | 3.885 | 85,995 | +0.01(+0.25%) |
May 15, 2024 | 3.944 | 3.944 | 3.846 | 3.876 | 78,445 | -0.01(-0.25%) |
May 14, 2024 | 3.925 | 3.983 | 3.827 | 3.885 | 97,795 | -0.02(-0.50%) |
May 13, 2024 | 3.915 | 3.993 | 3.866 | 3.905 | 70,067 | -0.01(-0.25%) |
May 10, 2024 | 4.110 | 4.149 | 3.895 | 3.915 | 90,403 | -0.19(-4.52%) |
May 09, 2024 | 4.012 | 4.139 | 4.003 | 4.100 | 213,337 | +0.14(+3.45%) |
May 08, 2024 | 3.856 | 4.061 | 3.856 | 3.964 | 209,925 | +0.11(+2.78%) |
May 07, 2024 | 4.022 | 4.032 | 3.778 | 3.856 | 77,027 | -0.15(-3.66%) |
May 06, 2024 | 4.032 | 4.052 | 3.998 | 4.003 | 36,790 | -0.03(-0.73%) |
May 03, 2024 | 4.149 | 4.154 | 3.993 | 4.032 | 53,181 | -0.07(-1.67%) |
May 02, 2024 | 4.178 | 4.178 | 4.071 | 4.100 | 102,665 | -0.01(-0.24%) |
May 01, 2024 | 4.100 | 4.178 | 3.983 | 4.110 | 64,780 | +0.01(+0.24%) |
Apr 30, 2024 | 4.169 | 4.169 | 3.964 | 4.100 | 100,734 | +0.01(+0.24%) |
Apr 29, 2024 | 3.905 | 4.188 | 3.905 | 4.090 | 114,715 | +0.21(+5.54%) |
Apr 26, 2024 | 3.934 | 4.003 | 3.856 | 3.876 | 47,159 | +0.00(+0.00%) |
Apr 25, 2024 | 4.012 | 4.012 | 3.856 | 3.876 | 48,045 | -0.16(-3.87%) |
Apr 24, 2024 | 4.071 | 4.217 | 3.954 | 4.032 | 43,737 | -0.07(-1.67%) |
Apr 23, 2024 | 4.198 | 4.344 | 4.081 | 4.100 | 72,489 | -0.08(-1.87%) |
Apr 22, 2024 | 3.944 | 4.217 | 3.944 | 4.178 | 71,393 | +0.23(+5.94%) |
Apr 19, 2024 | 3.554 | 3.964 | 3.554 | 3.944 | 104,145 | +0.34(+9.49%) |
Apr 18, 2024 | 3.680 | 3.768 | 3.602 | 3.602 | 121,778 | -0.11(-2.89%) |
Apr 17, 2024 | 4.012 | 4.012 | 3.690 | 3.710 | 83,057 | -0.12(-3.06%) |
Apr 16, 2024 | 3.993 | 4.008 | 3.563 | 3.827 | 270,745 | -0.15(-3.69%) |
Apr 15, 2024 | 4.198 | 4.276 | 3.954 | 3.973 | 93,501 | -0.27(-6.44%) |
Apr 12, 2024 | 4.305 | 4.393 | 4.208 | 4.247 | 55,689 | -0.06(-1.36%) |
Apr 11, 2024 | 4.413 | 4.422 | 4.295 | 4.305 | 45,005 | -0.11(-2.43%) |
Apr 10, 2024 | 4.452 | 4.520 | 4.344 | 4.413 | 61,041 | -0.18(-3.83%) |
Apr 09, 2024 | 4.579 | 4.676 | 4.569 | 4.588 | 30,881 | +0.03(+0.64%) |
Apr 08, 2024 | 4.501 | 4.598 | 4.442 | 4.559 | 45,532 | +0.06(+1.30%) |
Apr 05, 2024 | 4.559 | 4.588 | 4.442 | 4.501 | 29,770 | -0.04(-0.86%) |
Apr 04, 2024 | 4.647 | 4.657 | 4.496 | 4.540 | 35,182 | -0.03(-0.64%) |
Apr 03, 2024 | 4.676 | 4.676 | 4.501 | 4.569 | 30,911 | -0.12(-2.50%) |
Apr 02, 2024 | 4.666 | 4.764 | 4.491 | 4.686 | 47,552 | +0.01(+0.21%) |
Apr 01, 2024 | 4.706 | 4.735 | 4.520 | 4.676 | 65,296 | -0.04(-0.83%) |
Mar 28, 2024 | 4.403 | 4.745 | 4.393 | 4.715 | 120,927 | +0.31(+7.10%) |
Mar 27, 2024 | 4.393 | 4.422 | 4.344 | 4.403 | 36,320 | +0.05(+1.12%) |
Mar 26, 2024 | 4.335 | 4.403 | 4.335 | 4.354 | 38,732 | -0.04(-1.00%) |
Mar 25, 2024 | 4.427 | 4.465 | 4.388 | 4.398 | 54,317 | +0.02(+0.44%) |
Mar 22, 2024 | 4.302 | 4.446 | 4.255 | 4.379 | 47,966 | -0.05(-1.08%) |
Mar 21, 2024 | 4.484 | 4.541 | 4.293 | 4.427 | 73,894 | -0.07(-1.49%) |
Mar 20, 2024 | 4.494 | 4.518 | 4.379 | 4.494 | 39,562 | +0.04(+0.86%) |
Mar 19, 2024 | 4.580 | 4.580 | 4.446 | 4.455 | 35,759 | -0.09(-1.89%) |
Mar 18, 2024 | 4.589 | 4.589 | 4.503 | 4.541 | 30,732 | -0.15(-3.26%) |
Mar 15, 2024 | 4.255 | 4.694 | 4.255 | 4.694 | 182,605 | +0.17(+3.81%) |
Mar 14, 2024 | 4.685 | 4.742 | 4.465 | 4.522 | 34,902 | -0.17(-3.67%) |
Mar 13, 2024 | 4.685 | 4.732 | 4.685 | 4.694 | 17,465 | +0.01(+0.20%) |
Mar 12, 2024 | 4.752 | 4.771 | 4.675 | 4.685 | 24,634 | -0.06(-1.21%) |
Mar 11, 2024 | 4.685 | 4.876 | 4.675 | 4.742 | 62,435 | -0.02(-0.40%) |
Mar 08, 2024 | 4.675 | 4.771 | 4.580 | 4.761 | 26,372 | +0.15(+3.32%) |
Mar 07, 2024 | 4.599 | 4.666 | 4.594 | 4.608 | 16,085 | -0.02(-0.41%) |
Mar 06, 2024 | 4.522 | 4.647 | 4.484 | 4.627 | 23,877 | +0.17(+3.86%) |
Mar 05, 2024 | 4.474 | 4.618 | 4.455 | 4.455 | 65,446 | +0.00(+0.00%) |
Mar 04, 2024 | 4.455 | 4.513 | 4.427 | 4.455 | 53,792 | +0.00(+0.00%) |
Mar 01, 2024 | 4.513 | 4.541 | 4.436 | 4.455 | 37,670 | -0.02(-0.43%) |
Feb 29, 2024 | 4.656 | 4.672 | 4.474 | 4.474 | 36,638 | -0.15(-3.31%) |
Feb 28, 2024 | 4.647 | 4.675 | 4.552 | 4.627 | 40,176 | -0.03(-0.62%) |
Feb 27, 2024 | 4.771 | 4.847 | 4.637 | 4.656 | 79,808 | -0.08(-1.62%) |
Feb 26, 2024 | 4.637 | 4.771 | 4.637 | 4.733 | 40,279 | +0.10(+2.06%) |
Feb 23, 2024 | 4.637 | 4.685 | 4.637 | 4.637 | 31,350 | +0.04(+0.83%) |
Feb 22, 2024 | 4.723 | 4.742 | 4.599 | 4.599 | 52,543 | -0.12(-2.63%) |
Feb 21, 2024 | 4.742 | 4.742 | 4.680 | 4.723 | 34,101 | +0.00(+0.00%) |
Feb 20, 2024 | 4.656 | 4.742 | 4.656 | 4.723 | 34,521 | +0.02(+0.41%) |
Feb 16, 2024 | 4.790 | 4.790 | 4.685 | 4.704 | 28,073 | -0.11(-2.19%) |
Feb 15, 2024 | 4.742 | 4.886 | 4.733 | 4.809 | 35,578 | +0.11(+2.24%) |
Feb 14, 2024 | 4.589 | 4.733 | 4.589 | 4.704 | 29,032 | +0.14(+3.14%) |
Feb 13, 2024 | 4.819 | 4.828 | 4.522 | 4.561 | 61,785 | -0.27(-5.54%) |
Feb 12, 2024 | 4.761 | 4.933 | 4.753 | 4.828 | 50,246 | +0.03(+0.60%) |
Feb 09, 2024 | 4.752 | 4.895 | 4.752 | 4.800 | 22,456 | +0.05(+1.01%) |
Feb 08, 2024 | 4.694 | 4.828 | 4.641 | 4.752 | 21,136 | +0.10(+2.05%) |
Feb 07, 2024 | 4.627 | 4.742 | 4.589 | 4.656 | 46,698 | +0.03(+0.62%) |
Feb 06, 2024 | 4.733 | 4.747 | 4.604 | 4.627 | 63,401 | -0.11(-2.22%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.704 | 4.733 | 29,068 | -0.11(-2.17%) |
Feb 02, 2024 | 4.819 | 4.895 | 4.771 | 4.838 | 48,987 | +0.00(+0.00%) |
Feb 01, 2024 | 4.828 | 4.857 | 4.647 | 4.838 | 54,138 | +0.00(+0.00%) |
Jan 31, 2024 | 4.914 | 4.933 | 4.809 | 4.838 | 62,730 | -0.08(-1.56%) |
Jan 30, 2024 | 4.847 | 4.962 | 4.847 | 4.914 | 68,783 | +0.03(+0.59%) |
Jan 29, 2024 | 4.847 | 4.895 | 4.847 | 4.886 | 32,677 | +0.02(+0.39%) |
Jan 26, 2024 | 4.876 | 4.886 | 4.857 | 4.866 | 12,339 | +0.03(+0.59%) |
Jan 25, 2024 | 4.866 | 4.886 | 4.819 | 4.838 | 21,922 | +0.00(+0.00%) |
Jan 24, 2024 | 4.895 | 4.895 | 4.771 | 4.838 | 48,515 | -0.02(-0.39%) |
Jan 23, 2024 | 4.895 | 4.895 | 4.819 | 4.857 | 18,740 | -0.02(-0.39%) |
Jan 22, 2024 | 4.838 | 4.895 | 4.838 | 4.876 | 41,309 | +0.05(+0.99%) |
Jan 19, 2024 | 4.857 | 4.857 | 4.781 | 4.828 | 15,557 | +0.03(+0.60%) |
Jan 18, 2024 | 4.895 | 4.895 | 4.790 | 4.800 | 19,910 | -0.10(-1.95%) |
Jan 17, 2024 | 4.914 | 4.953 | 4.828 | 4.895 | 32,137 | -0.05(-0.97%) |
Jan 16, 2024 | 4.972 | 5.048 | 4.924 | 4.943 | 33,960 | -0.03(-0.58%) |
Jan 12, 2024 | 5.000 | 5.149 | 4.943 | 4.972 | 36,197 | +0.00(+0.00%) |
Jan 11, 2024 | 5.010 | 5.010 | 4.905 | 4.972 | 45,747 | -0.04(-0.76%) |
Jan 10, 2024 | 5.077 | 5.086 | 4.981 | 5.010 | 57,700 | -0.08(-1.50%) |
Jan 09, 2024 | 5.086 | 5.129 | 5.039 | 5.086 | 39,904 | -0.10(-1.85%) |
Jan 08, 2024 | 5.039 | 5.239 | 5.005 | 5.182 | 40,368 | +0.17(+3.44%) |
Jan 05, 2024 | 4.924 | 5.048 | 4.924 | 5.010 | 104,674 | +0.02(+0.38%) |
Jan 04, 2024 | 5.077 | 5.125 | 4.957 | 4.991 | 64,495 | -0.09(-1.69%) |
Jan 03, 2024 | 5.115 | 5.117 | 5.000 | 5.077 | 60,158 | -0.05(-0.93%) |
Jan 02, 2024 | 5.163 | 5.163 | 5.077 | 5.125 | 59,364 | -0.04(-0.74%) |
Dec 29, 2023 | 5.239 | 5.239 | 5.134 | 5.163 | 51,604 | -0.08(-1.46%) |
Dec 28, 2023 | 5.249 | 5.302 | 5.163 | 5.239 | 59,790 | -0.01(-0.18%) |
Dec 27, 2023 | 5.182 | 5.341 | 5.182 | 5.249 | 135,006 | +0.03(+0.55%) |
Dec 26, 2023 | 5.297 | 5.297 | 5.182 | 5.220 | 46,888 | -0.04(-0.73%) |
Dec 22, 2023 | 5.220 | 5.306 | 5.071 | 5.258 | 53,360 | +0.03(+0.55%) |
Dec 21, 2023 | 5.125 | 5.268 | 5.067 | 5.230 | 81,738 | +0.10(+1.86%) |
Dec 20, 2023 | 5.048 | 5.278 | 5.029 | 5.134 | 47,068 | +0.01(+0.19%) |
Dec 19, 2023 | 5.067 | 5.206 | 5.067 | 5.125 | 41,123 | +0.07(+1.32%) |
Dec 18, 2023 | 4.733 | 5.086 | 4.733 | 5.058 | 102,785 | +0.33(+6.87%) |
Dec 15, 2023 | 5.287 | 5.354 | 4.733 | 4.733 | 155,078 | -0.51(-9.67%) |
Dec 14, 2023 | 5.258 | 5.340 | 5.142 | 5.239 | 71,113 | +0.07(+1.29%) |
Dec 13, 2023 | 4.876 | 5.211 | 4.876 | 5.172 | 63,710 | +0.30(+6.08%) |
Dec 12, 2023 | 4.847 | 4.972 | 4.790 | 4.876 | 36,584 | +0.09(+1.80%) |
Dec 11, 2023 | 5.287 | 5.287 | 4.771 | 4.790 | 83,890 | -0.49(-9.24%) |
Dec 08, 2023 | 5.306 | 5.334 | 5.143 | 5.278 | 19,011 | -0.02(-0.36%) |
Dec 07, 2023 | 5.278 | 5.383 | 5.211 | 5.297 | 15,658 | +0.00(+0.00%) |
Dec 06, 2023 | 5.163 | 5.325 | 5.163 | 5.297 | 30,096 | +0.15(+2.97%) |
Dec 05, 2023 | 5.067 | 5.201 | 5.042 | 5.144 | 37,380 | +0.11(+2.09%) |
Dec 04, 2023 | 4.924 | 5.201 | 4.924 | 5.039 | 71,743 | +0.08(+1.54%) |
Dec 01, 2023 | 4.876 | 5.029 | 4.857 | 4.962 | 18,831 | +0.09(+1.76%) |
Nov 30, 2023 | 4.905 | 5.030 | 4.838 | 4.876 | 43,312 | -0.03(-0.58%) |
Nov 29, 2023 | 4.685 | 5.000 | 4.685 | 4.905 | 39,030 | +0.27(+5.77%) |
Nov 28, 2023 | 4.532 | 4.685 | 4.522 | 4.637 | 138,010 | +0.05(+1.04%) |
Nov 27, 2023 | 4.350 | 4.647 | 4.278 | 4.589 | 114,755 | -0.11(-2.44%) |
Nov 24, 2023 | 4.618 | 4.847 | 4.599 | 4.704 | 20,925 | +0.05(+1.03%) |
Nov 22, 2023 | 4.235 | 4.694 | 4.235 | 4.656 | 20,796 | +0.40(+9.44%) |
Nov 21, 2023 | 4.341 | 4.647 | 4.207 | 4.255 | 126,034 | -0.07(-1.55%) |
Nov 20, 2023 | 4.656 | 4.716 | 4.322 | 4.322 | 55,901 | -0.32(-6.80%) |
Nov 17, 2023 | 4.589 | 4.714 | 4.496 | 4.637 | 39,224 | +0.04(+0.83%) |
Nov 16, 2023 | 4.809 | 4.809 | 4.427 | 4.599 | 39,570 | -0.16(-3.41%) |
Nov 15, 2023 | 4.761 | 4.843 | 4.761 | 4.761 | 48,033 | -0.01(-0.20%) |
Nov 14, 2023 | 4.656 | 4.828 | 4.651 | 4.771 | 67,005 | +0.26(+5.72%) |
Nov 13, 2023 | 4.637 | 4.729 | 4.503 | 4.513 | 43,705 | -0.13(-2.78%) |
Nov 10, 2023 | 4.623 | 4.679 | 4.520 | 4.642 | 35,104 | +0.09(+2.06%) |
Nov 09, 2023 | 4.736 | 4.764 | 4.511 | 4.548 | 48,472 | -0.17(-3.58%) |
Nov 08, 2023 | 4.764 | 4.764 | 4.623 | 4.717 | 41,871 | -0.02(-0.40%) |
Nov 07, 2023 | 4.478 | 4.801 | 4.478 | 4.736 | 38,951 | +0.22(+4.77%) |
Nov 06, 2023 | 4.604 | 4.606 | 4.436 | 4.520 | 38,776 | -0.06(-1.23%) |
Nov 03, 2023 | 4.736 | 4.736 | 4.539 | 4.576 | 40,214 | +0.09(+2.09%) |
Nov 02, 2023 | 4.389 | 4.595 | 4.370 | 4.482 | 40,750 | +0.10(+2.36%) |
Nov 01, 2023 | 4.501 | 4.501 | 4.379 | 4.379 | 48,230 | -0.08(-1.68%) |
Oct 31, 2023 | 4.295 | 4.501 | 4.295 | 4.454 | 36,156 | +0.21(+4.86%) |
Oct 30, 2023 | 4.370 | 4.370 | 4.229 | 4.248 | 38,555 | -0.12(-2.79%) |
Oct 27, 2023 | 4.314 | 4.528 | 4.267 | 4.370 | 47,356 | +0.10(+2.42%) |
Oct 26, 2023 | 4.314 | 4.529 | 4.201 | 4.267 | 38,690 | -0.02(-0.44%) |
Oct 25, 2023 | 4.604 | 4.623 | 4.267 | 4.285 | 49,008 | -0.30(-6.54%) |
Oct 24, 2023 | 4.557 | 4.647 | 4.557 | 4.586 | 28,836 | +0.10(+2.30%) |
Oct 23, 2023 | 4.548 | 4.797 | 4.482 | 4.482 | 52,801 | -0.11(-2.45%) |
Oct 20, 2023 | 4.773 | 4.773 | 4.595 | 4.595 | 37,554 | -0.12(-2.58%) |
Oct 19, 2023 | 4.604 | 4.867 | 4.604 | 4.717 | 41,425 | +0.09(+2.03%) |
Oct 18, 2023 | 4.848 | 4.848 | 4.576 | 4.623 | 30,346 | -0.22(-4.46%) |
Oct 17, 2023 | 4.801 | 4.914 | 4.726 | 4.839 | 25,784 | +0.08(+1.78%) |
Oct 16, 2023 | 4.689 | 4.848 | 4.632 | 4.754 | 28,808 | +0.10(+2.22%) |
Oct 13, 2023 | 4.576 | 4.670 | 4.539 | 4.651 | 29,053 | +0.08(+1.85%) |
Oct 12, 2023 | 4.698 | 4.698 | 4.511 | 4.567 | 68,460 | -0.05(-1.02%) |
Oct 11, 2023 | 4.586 | 4.698 | 4.576 | 4.614 | 36,681 | +0.03(+0.61%) |
Oct 10, 2023 | 4.548 | 4.707 | 4.529 | 4.586 | 105,245 | +0.04(+0.82%) |
Oct 09, 2023 | 4.529 | 4.661 | 4.520 | 4.548 | 65,545 | -0.03(-0.61%) |
Oct 06, 2023 | 4.595 | 4.679 | 4.548 | 4.576 | 60,816 | -0.02(-0.41%) |
Oct 05, 2023 | 4.586 | 4.764 | 4.567 | 4.595 | 66,851 | +0.03(+0.62%) |
Oct 04, 2023 | 4.548 | 4.675 | 4.511 | 4.567 | 46,630 | +0.01(+0.21%) |
Oct 03, 2023 | 4.792 | 4.792 | 4.483 | 4.557 | 96,502 | -0.20(-4.14%) |