Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 4.190 | 4.300 | 4.180 | 4.180 | 8,113 | -0.07(-1.65%) |
Jun 11, 2024 | 4.263 | 4.263 | 4.250 | 4.250 | 1,993 | +0.00(+0.00%) |
Jun 10, 2024 | 4.320 | 4.381 | 4.250 | 4.250 | 4,601 | -0.13(-3.08%) |
Jun 07, 2024 | 4.415 | 4.415 | 4.360 | 4.385 | 2,573 | -0.01(-0.24%) |
Jun 06, 2024 | 4.450 | 4.450 | 4.360 | 4.395 | 3,883 | +0.08(+1.75%) |
Jun 05, 2024 | 4.410 | 4.441 | 4.320 | 4.320 | 1,327 | -0.03(-0.69%) |
Jun 04, 2024 | 4.350 | 4.375 | 4.350 | 4.350 | 3,520 | -0.01(-0.23%) |
Jun 03, 2024 | 4.350 | 4.360 | 4.350 | 4.360 | 1,877 | +0.01(+0.23%) |
May 31, 2024 | 4.470 | 4.470 | 4.334 | 4.350 | 2,843 | -0.12(-2.63%) |
May 30, 2024 | 4.310 | 4.468 | 4.310 | 4.468 | 2,557 | +0.12(+2.71%) |
May 29, 2024 | 4.300 | 4.400 | 4.300 | 4.350 | 3,690 | -0.05(-1.14%) |
May 28, 2024 | 4.300 | 4.400 | 4.300 | 4.400 | 2,722 | +0.09(+2.09%) |
May 24, 2024 | 4.310 | 4.310 | 4.310 | 4.310 | 2,773 | -0.09(-2.04%) |
May 23, 2024 | 4.400 | 4.490 | 4.300 | 4.400 | 4,527 | -0.00(-0.11%) |
May 22, 2024 | 4.410 | 4.405 | 4.405 | 4.405 | 539 | +0.00(+0.11%) |
May 21, 2024 | 4.390 | 4.440 | 4.300 | 4.400 | 6,359 | +0.10(+2.32%) |
May 20, 2024 | 4.400 | 4.400 | 4.300 | 4.300 | 5,103 | -0.15(-3.37%) |
May 17, 2024 | 4.340 | 4.450 | 4.330 | 4.450 | 2,137 | +0.11(+2.53%) |
May 16, 2024 | 4.454 | 4.454 | 4.340 | 4.340 | 3,889 | -0.06(-1.36%) |
May 15, 2024 | 4.474 | 4.474 | 4.400 | 4.400 | 1,692 | -0.04(-0.90%) |
May 14, 2024 | 4.760 | 4.760 | 4.330 | 4.440 | 6,206 | +0.11(+2.54%) |
May 13, 2024 | 4.310 | 4.525 | 4.310 | 4.330 | 2,831 | -0.02(-0.46%) |
May 10, 2024 | 4.300 | 4.396 | 4.300 | 4.350 | 3,402 | +0.05(+1.16%) |
May 09, 2024 | 4.370 | 4.580 | 4.300 | 4.300 | 11,211 | -0.13(-2.93%) |
May 08, 2024 | 4.420 | 4.517 | 4.320 | 4.430 | 3,845 | -0.17(-3.70%) |
May 07, 2024 | 4.900 | 4.898 | 4.600 | 4.600 | 7,361 | +0.14(+3.14%) |
May 06, 2024 | 4.260 | 4.540 | 4.260 | 4.460 | 5,478 | +0.07(+1.48%) |
May 03, 2024 | 4.540 | 4.540 | 4.254 | 4.395 | 5,065 | -0.16(-3.41%) |
May 02, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 1,036 | -0.03(-0.55%) |
May 01, 2024 | 4.575 | 4.575 | 4.575 | 4.575 | 543 | +0.13(+3.04%) |
Apr 30, 2024 | 4.310 | 4.563 | 4.310 | 4.440 | 6,662 | +0.06(+1.25%) |
Apr 29, 2024 | 4.420 | 4.500 | 4.330 | 4.385 | 3,299 | +0.06(+1.50%) |
Apr 26, 2024 | 4.320 | 4.420 | 4.298 | 4.320 | 11,155 | -0.08(-1.82%) |
Apr 25, 2024 | 4.800 | 4.800 | 4.350 | 4.400 | 21,478 | -0.41(-8.52%) |
Apr 24, 2024 | 4.894 | 4.894 | 4.810 | 4.810 | 9,223 | -0.01(-0.21%) |
Apr 23, 2024 | 4.860 | 4.930 | 4.820 | 4.820 | 9,595 | -0.01(-0.21%) |
Apr 22, 2024 | 4.810 | 4.970 | 4.810 | 4.830 | 37,047 | +0.02(+0.42%) |
Apr 19, 2024 | 4.810 | 4.875 | 4.810 | 4.810 | 22,288 | +0.00(+0.00%) |
Apr 18, 2024 | 4.920 | 5.000 | 4.810 | 4.810 | 14,499 | -0.19(-3.70%) |
Apr 17, 2024 | 5.120 | 5.295 | 4.900 | 4.995 | 19,042 | -0.21(-3.94%) |
Apr 16, 2024 | 5.200 | 5.302 | 5.200 | 5.200 | 4,320 | -0.01(-0.19%) |
Apr 15, 2024 | 5.200 | 5.617 | 5.200 | 5.210 | 7,851 | +0.00(+0.00%) |
Apr 12, 2024 | 5.240 | 5.384 | 5.200 | 5.210 | 4,124 | -0.25(-4.67%) |
Apr 11, 2024 | 5.470 | 5.650 | 5.220 | 5.465 | 6,100 | -0.13(-2.32%) |
Apr 10, 2024 | 5.520 | 5.595 | 5.510 | 5.595 | 2,234 | -0.04(-0.80%) |
Apr 09, 2024 | 5.500 | 5.640 | 5.477 | 5.640 | 3,399 | +0.11(+1.99%) |
Apr 08, 2024 | 5.670 | 5.850 | 5.530 | 5.530 | 17,476 | +0.01(+0.18%) |
Apr 05, 2024 | 5.640 | 5.730 | 5.510 | 5.520 | 13,749 | -0.01(-0.10%) |
Apr 04, 2024 | 5.587 | 5.730 | 5.420 | 5.526 | 6,904 | +0.03(+0.47%) |
Apr 03, 2024 | 5.630 | 5.790 | 5.420 | 5.500 | 27,067 | -0.12(-2.14%) |
Apr 02, 2024 | 5.660 | 5.680 | 5.470 | 5.620 | 13,043 | +0.06(+1.08%) |
Apr 01, 2024 | 5.210 | 5.800 | 5.210 | 5.560 | 62,691 | +0.35(+6.72%) |
Mar 28, 2024 | 5.200 | 5.400 | 5.100 | 5.210 | 14,674 | +0.06(+1.17%) |
Mar 27, 2024 | 5.180 | 5.370 | 5.021 | 5.150 | 11,443 | +0.06(+1.18%) |
Mar 26, 2024 | 5.320 | 5.320 | 5.000 | 5.090 | 35,093 | -0.33(-6.09%) |
Mar 25, 2024 | 5.220 | 5.600 | 5.175 | 5.420 | 8,968 | +0.23(+4.43%) |
Mar 22, 2024 | 5.400 | 5.466 | 5.150 | 5.190 | 11,834 | -0.10(-1.89%) |
Mar 21, 2024 | 5.410 | 5.815 | 5.140 | 5.290 | 58,604 | +0.02(+0.38%) |
Mar 20, 2024 | 5.340 | 5.420 | 5.060 | 5.270 | 15,121 | +0.13(+2.53%) |
Mar 19, 2024 | 5.380 | 5.410 | 5.080 | 5.140 | 28,202 | -0.09(-1.72%) |
Mar 18, 2024 | 5.390 | 5.830 | 4.910 | 5.230 | 48,782 | -0.13(-2.43%) |
Mar 15, 2024 | 5.290 | 5.360 | 4.800 | 5.360 | 64,824 | +0.18(+3.38%) |
Mar 14, 2024 | 5.930 | 6.075 | 5.050 | 5.185 | 53,464 | -0.71(-11.97%) |
Mar 13, 2024 | 6.370 | 6.370 | 5.890 | 5.890 | 54,971 | -0.36(-5.76%) |
Mar 12, 2024 | 6.200 | 6.500 | 6.150 | 6.250 | 59,347 | -0.20(-3.10%) |
Mar 11, 2024 | 6.010 | 6.740 | 6.010 | 6.450 | 107,821 | +0.20(+3.20%) |
Mar 08, 2024 | 6.010 | 7.444 | 5.790 | 6.250 | 587,724 | -0.05(-0.79%) |
Mar 07, 2024 | 7.970 | 10.28 | 5.680 | 6.300 | 7,921,122 | +1.54(+32.35%) |
Mar 06, 2024 | 4.670 | 5.880 | 4.390 | 4.760 | 3,551,913 | +0.63(+15.28%) |
Mar 05, 2024 | 4.200 | 4.205 | 4.090 | 4.129 | 10,332 | +0.07(+1.70%) |
Mar 04, 2024 | 4.240 | 4.240 | 4.000 | 4.060 | 12,907 | -0.22(-5.24%) |
Mar 01, 2024 | 4.245 | 4.285 | 4.202 | 4.285 | 4,222 | +0.12(+2.99%) |
Feb 29, 2024 | 4.410 | 4.435 | 4.160 | 4.160 | 9,625 | -0.23(-5.24%) |
Feb 28, 2024 | 4.220 | 4.390 | 4.220 | 4.390 | 2,953 | +0.09(+1.99%) |
Feb 27, 2024 | 4.160 | 4.480 | 4.150 | 4.304 | 5,531 | +0.02(+0.57%) |
Feb 26, 2024 | 4.030 | 4.280 | 3.973 | 4.280 | 3,730 | +0.25(+6.20%) |
Feb 23, 2024 | 4.120 | 4.160 | 3.930 | 4.030 | 7,319 | -0.17(-4.05%) |
Feb 22, 2024 | 4.210 | 4.300 | 4.200 | 4.200 | 7,744 | -0.10(-2.33%) |
Feb 21, 2024 | 4.300 | 4.318 | 4.300 | 4.300 | 1,666 | -0.01(-0.23%) |
Feb 20, 2024 | 4.220 | 4.405 | 4.220 | 4.310 | 5,699 | +0.08(+1.91%) |
Feb 16, 2024 | 4.320 | 4.350 | 4.229 | 4.229 | 4,829 | -0.00(-0.02%) |
Feb 15, 2024 | 4.319 | 4.320 | 4.230 | 4.230 | 3,137 | -0.12(-2.76%) |
Feb 14, 2024 | 4.230 | 4.350 | 4.234 | 4.350 | 2,453 | +0.14(+3.32%) |
Feb 13, 2024 | 4.210 | 4.350 | 4.210 | 4.210 | 12,978 | -0.01(-0.24%) |
Feb 12, 2024 | 4.210 | 4.360 | 4.210 | 4.220 | 5,305 | -0.07(-1.72%) |
Feb 09, 2024 | 4.220 | 4.368 | 4.210 | 4.294 | 4,242 | +0.06(+1.51%) |
Feb 08, 2024 | 4.300 | 4.319 | 4.230 | 4.230 | 2,001 | -0.02(-0.46%) |
Feb 07, 2024 | 4.220 | 4.350 | 4.220 | 4.250 | 5,690 | -0.00(-0.01%) |
Feb 06, 2024 | 4.230 | 4.250 | 4.230 | 4.250 | 1,086 | +0.03(+0.71%) |
Feb 05, 2024 | 4.230 | 4.243 | 4.220 | 4.220 | 1,745 | -0.03(-0.82%) |
Feb 02, 2024 | 4.300 | 4.308 | 4.220 | 4.255 | 5,996 | +0.02(+0.48%) |
Feb 01, 2024 | 4.232 | 4.276 | 4.220 | 4.235 | 5,213 | +0.00(+0.11%) |
Jan 31, 2024 | 4.240 | 4.290 | 4.230 | 4.230 | 7,477 | -0.01(-0.24%) |
Jan 30, 2024 | 4.240 | 4.301 | 4.240 | 4.240 | 1,647 | -0.03(-0.62%) |
Jan 29, 2024 | 4.270 | 4.270 | 4.266 | 4.266 | 708 | -0.03(-0.78%) |
Jan 26, 2024 | 4.250 | 4.350 | 4.250 | 4.300 | 10,314 | +0.05(+1.18%) |
Jan 25, 2024 | 4.220 | 4.250 | 4.220 | 4.250 | 7,514 | -0.08(-1.85%) |
Jan 24, 2024 | 4.290 | 4.350 | 4.255 | 4.330 | 4,561 | -0.03(-0.57%) |
Jan 23, 2024 | 4.250 | 4.355 | 4.250 | 4.355 | 3,679 | +0.11(+2.47%) |
Jan 22, 2024 | 4.200 | 4.410 | 4.200 | 4.250 | 7,619 | +0.02(+0.47%) |
Jan 19, 2024 | 4.200 | 4.370 | 4.200 | 4.230 | 6,412 | -0.14(-3.31%) |
Jan 18, 2024 | 4.350 | 4.480 | 4.250 | 4.375 | 13,603 | -0.06(-1.33%) |
Jan 17, 2024 | 4.290 | 4.550 | 4.280 | 4.434 | 5,651 | +0.09(+2.17%) |
Jan 16, 2024 | 4.500 | 4.609 | 4.340 | 4.340 | 7,799 | -0.16(-3.56%) |
Jan 12, 2024 | 4.500 | 4.718 | 4.500 | 4.500 | 2,465 | -0.02(-0.44%) |
Jan 11, 2024 | 4.550 | 4.641 | 4.500 | 4.520 | 8,074 | -0.08(-1.84%) |
Jan 10, 2024 | 4.550 | 4.680 | 4.550 | 4.604 | 3,254 | -0.02(-0.34%) |
Jan 09, 2024 | 4.610 | 4.620 | 4.550 | 4.620 | 7,225 | -0.01(-0.18%) |
Jan 08, 2024 | 4.740 | 4.740 | 4.570 | 4.628 | 2,459 | -0.02(-0.46%) |
Jan 05, 2024 | 4.590 | 4.650 | 4.520 | 4.650 | 4,391 | -0.08(-1.69%) |
Jan 04, 2024 | 4.670 | 4.730 | 4.635 | 4.730 | 979 | +0.15(+3.27%) |
Jan 03, 2024 | 4.640 | 4.650 | 4.532 | 4.580 | 2,353 | -0.02(-0.44%) |
Jan 02, 2024 | 4.660 | 4.750 | 4.570 | 4.600 | 3,005 | -0.01(-0.21%) |
Dec 29, 2023 | 4.600 | 4.750 | 4.590 | 4.610 | 11,495 | -0.04(-0.86%) |
Dec 28, 2023 | 4.582 | 4.735 | 4.582 | 4.650 | 7,659 | -0.14(-2.92%) |
Dec 27, 2023 | 4.665 | 4.790 | 4.600 | 4.790 | 8,654 | +0.07(+1.48%) |
Dec 26, 2023 | 4.890 | 4.900 | 4.570 | 4.720 | 17,557 | -0.01(-0.21%) |
Dec 22, 2023 | 4.610 | 4.905 | 4.540 | 4.730 | 5,285 | +0.08(+1.72%) |
Dec 21, 2023 | 4.440 | 4.680 | 4.440 | 4.650 | 27,035 | -0.01(-0.21%) |
Dec 20, 2023 | 4.610 | 6.600 | 4.420 | 4.660 | 232,779 | +0.00(+0.00%) |
Dec 19, 2023 | 4.640 | 4.680 | 4.550 | 4.660 | 7,715 | +0.01(+0.22%) |
Dec 18, 2023 | 4.670 | 4.670 | 4.570 | 4.650 | 1,977 | -0.02(-0.43%) |
Dec 15, 2023 | 4.635 | 4.720 | 4.635 | 4.670 | 2,779 | +0.06(+1.41%) |
Dec 14, 2023 | 4.570 | 4.710 | 4.512 | 4.605 | 8,288 | +0.04(+0.77%) |
Dec 13, 2023 | 4.550 | 4.630 | 4.550 | 4.570 | 2,912 | +0.02(+0.44%) |
Dec 12, 2023 | 4.480 | 4.740 | 4.440 | 4.550 | 30,331 | +0.20(+4.60%) |
Dec 11, 2023 | 4.400 | 4.500 | 4.350 | 4.350 | 3,631 | -0.11(-2.47%) |
Dec 08, 2023 | 4.555 | 4.555 | 4.450 | 4.460 | 2,834 | +0.09(+2.12%) |
Dec 07, 2023 | 4.410 | 4.537 | 4.360 | 4.367 | 5,335 | -0.13(-2.94%) |
Dec 06, 2023 | 4.420 | 4.600 | 4.420 | 4.500 | 2,568 | +0.07(+1.51%) |
Dec 05, 2023 | 4.530 | 4.545 | 4.370 | 4.433 | 5,420 | -0.11(-2.35%) |
Dec 04, 2023 | 4.410 | 4.590 | 4.341 | 4.540 | 3,759 | -0.03(-0.66%) |
Dec 01, 2023 | 4.484 | 4.570 | 4.371 | 4.570 | 1,603 | +0.12(+2.70%) |
Nov 30, 2023 | 4.477 | 4.600 | 4.356 | 4.450 | 7,697 | -0.05(-1.11%) |
Nov 29, 2023 | 4.472 | 4.500 | 4.306 | 4.500 | 4,911 | +0.22(+5.14%) |
Nov 28, 2023 | 4.430 | 4.510 | 4.261 | 4.280 | 2,592 | +0.02(+0.47%) |
Nov 27, 2023 | 4.690 | 4.690 | 4.250 | 4.260 | 11,093 | -0.43(-9.17%) |
Nov 24, 2023 | 4.480 | 4.716 | 4.480 | 4.690 | 2,961 | +0.30(+6.83%) |
Nov 22, 2023 | 4.180 | 4.390 | 4.180 | 4.390 | 5,480 | +0.13(+3.05%) |
Nov 21, 2023 | 4.400 | 4.400 | 4.260 | 4.260 | 9,512 | -0.11(-2.52%) |
Nov 20, 2023 | 4.460 | 4.460 | 4.318 | 4.370 | 3,758 | -0.13(-2.84%) |
Nov 17, 2023 | 4.420 | 4.748 | 4.420 | 4.498 | 9,462 | +0.08(+1.76%) |
Nov 16, 2023 | 4.480 | 4.480 | 4.300 | 4.420 | 4,381 | -0.01(-0.29%) |
Nov 15, 2023 | 4.300 | 4.500 | 4.300 | 4.433 | 13,846 | +0.18(+4.30%) |
Nov 14, 2023 | 4.220 | 4.350 | 4.220 | 4.250 | 9,333 | +0.00(+0.00%) |
Nov 13, 2023 | 4.270 | 4.340 | 4.230 | 4.250 | 2,728 | -0.01(-0.23%) |
Nov 10, 2023 | 4.230 | 4.340 | 4.220 | 4.260 | 3,861 | +0.04(+0.95%) |
Nov 09, 2023 | 4.270 | 4.395 | 4.220 | 4.220 | 3,837 | +0.00(+0.00%) |
Nov 08, 2023 | 4.399 | 4.399 | 4.220 | 4.220 | 4,766 | -0.08(-1.86%) |
Nov 07, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 3,487 | -0.00(-0.03%) |
Nov 06, 2023 | 4.440 | 4.440 | 4.301 | 4.301 | 1,292 | -0.35(-7.49%) |
Nov 03, 2023 | 4.346 | 4.650 | 4.301 | 4.650 | 3,740 | +0.25(+5.68%) |
Nov 02, 2023 | 4.300 | 4.416 | 4.270 | 4.400 | 1,782 | +0.05(+1.15%) |
Nov 01, 2023 | 4.362 | 4.430 | 4.270 | 4.350 | 3,703 | -0.04(-0.91%) |
Oct 31, 2023 | 4.400 | 4.400 | 4.250 | 4.390 | 4,094 | +0.12(+2.74%) |
Oct 30, 2023 | 4.420 | 4.454 | 4.230 | 4.273 | 7,077 | -0.11(-2.44%) |
Oct 27, 2023 | 4.424 | 4.458 | 4.310 | 4.380 | 9,584 | -0.12(-2.67%) |
Oct 26, 2023 | 4.630 | 4.630 | 4.410 | 4.500 | 8,907 | -0.18(-3.85%) |
Oct 25, 2023 | 4.700 | 4.810 | 4.600 | 4.680 | 2,367 | -0.00(-0.03%) |
Oct 24, 2023 | 4.650 | 4.840 | 4.584 | 4.681 | 3,313 | +0.14(+3.11%) |
Oct 23, 2023 | 4.560 | 4.777 | 4.510 | 4.540 | 4,529 | -0.05(-1.09%) |
Oct 20, 2023 | 4.720 | 4.720 | 4.565 | 4.590 | 8,115 | -0.22(-4.57%) |
Oct 19, 2023 | 4.880 | 4.875 | 4.750 | 4.810 | 969 | +0.06(+1.26%) |
Oct 18, 2023 | 4.850 | 4.912 | 4.701 | 4.750 | 8,115 | -0.10(-2.06%) |
Oct 17, 2023 | 5.020 | 5.080 | 4.850 | 4.850 | 10,357 | -0.13(-2.61%) |
Oct 16, 2023 | 4.950 | 5.051 | 4.950 | 4.980 | 2,917 | -0.06(-1.19%) |
Oct 13, 2023 | 4.890 | 5.160 | 4.890 | 5.040 | 26,585 | +0.09(+1.82%) |
Oct 12, 2023 | 4.910 | 4.950 | 4.850 | 4.950 | 3,232 | +0.13(+2.70%) |
Oct 11, 2023 | 4.840 | 4.945 | 4.820 | 4.820 | 6,636 | +0.00(+0.00%) |
Oct 10, 2023 | 4.950 | 4.960 | 4.820 | 4.820 | 3,606 | -0.09(-1.83%) |
Oct 09, 2023 | 5.090 | 5.090 | 4.800 | 4.910 | 6,746 | -0.09(-1.80%) |
Oct 06, 2023 | 5.020 | 5.080 | 4.730 | 5.000 | 7,953 | +0.05(+1.01%) |
Oct 05, 2023 | 4.990 | 5.120 | 4.894 | 4.950 | 9,441 | +0.10(+2.06%) |
Oct 04, 2023 | 4.710 | 4.975 | 4.710 | 4.850 | 6,509 | +0.10(+2.11%) |
Oct 03, 2023 | 4.660 | 4.980 | 4.640 | 4.750 | 12,203 | +0.03(+0.64%) |