Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4.910 | 4.970 | 4.835 | 4.860 | 909,605 | -0.12(-2.41%) |
Jun 13, 2024 | 5.120 | 5.140 | 4.930 | 4.980 | 1,491,105 | -0.17(-3.30%) |
Jun 12, 2024 | 5.410 | 5.440 | 5.120 | 5.150 | 1,300,791 | +0.02(+0.39%) |
Jun 11, 2024 | 5.160 | 5.185 | 5.060 | 5.130 | 1,104,430 | -0.07(-1.35%) |
Jun 10, 2024 | 5.140 | 5.200 | 5.080 | 5.200 | 1,404,207 | -0.04(-0.76%) |
Jun 07, 2024 | 5.190 | 5.340 | 5.190 | 5.240 | 1,586,215 | -0.06(-1.13%) |
Jun 06, 2024 | 5.340 | 5.405 | 5.240 | 5.300 | 1,300,690 | -0.07(-1.30%) |
Jun 05, 2024 | 5.410 | 5.445 | 5.300 | 5.370 | 1,031,722 | +0.03(+0.56%) |
Jun 04, 2024 | 5.400 | 5.500 | 5.270 | 5.340 | 1,214,250 | -0.09(-1.66%) |
Jun 03, 2024 | 5.500 | 5.500 | 5.295 | 5.430 | 1,202,324 | +0.01(+0.18%) |
May 31, 2024 | 5.360 | 5.470 | 5.335 | 5.420 | 1,210,810 | +0.08(+1.50%) |
May 30, 2024 | 5.200 | 5.390 | 5.170 | 5.340 | 1,435,839 | +0.20(+3.89%) |
May 29, 2024 | 5.040 | 5.200 | 4.920 | 5.140 | 1,474,169 | +0.10(+1.98%) |
May 28, 2024 | 5.250 | 5.280 | 4.945 | 5.040 | 2,139,621 | -0.21(-4.00%) |
May 24, 2024 | 5.010 | 5.255 | 4.985 | 5.250 | 1,155,966 | +0.26(+5.21%) |
May 23, 2024 | 5.100 | 5.158 | 4.960 | 4.990 | 1,148,463 | -0.08(-1.58%) |
May 22, 2024 | 5.390 | 5.480 | 5.025 | 5.070 | 1,868,110 | -0.13(-2.50%) |
May 21, 2024 | 5.180 | 5.210 | 5.081 | 5.200 | 1,582,069 | -0.03(-0.57%) |
May 20, 2024 | 5.250 | 5.319 | 5.185 | 5.230 | 1,259,815 | +0.01(+0.19%) |
May 17, 2024 | 5.259 | 5.299 | 5.160 | 5.220 | 831,598 | -0.05(-0.94%) |
May 16, 2024 | 5.398 | 5.398 | 5.259 | 5.269 | 954,575 | -0.14(-2.56%) |
May 15, 2024 | 5.715 | 5.725 | 5.329 | 5.408 | 2,760,174 | -0.26(-4.55%) |
May 14, 2024 | 5.250 | 5.725 | 5.220 | 5.666 | 2,867,263 | +0.49(+9.37%) |
May 13, 2024 | 5.022 | 5.220 | 5.012 | 5.180 | 1,432,538 | +0.17(+3.36%) |
May 10, 2024 | 5.002 | 5.022 | 4.933 | 5.012 | 998,530 | -0.02(-0.39%) |
May 09, 2024 | 5.131 | 5.141 | 4.987 | 5.032 | 1,324,305 | -0.12(-2.31%) |
May 08, 2024 | 5.131 | 5.195 | 5.072 | 5.150 | 1,787,937 | -0.03(-0.57%) |
May 07, 2024 | 5.250 | 5.398 | 5.170 | 5.180 | 1,427,209 | -0.06(-1.13%) |
May 06, 2024 | 5.250 | 5.264 | 5.136 | 5.240 | 1,429,005 | +0.02(+0.38%) |
May 03, 2024 | 5.259 | 5.458 | 5.121 | 5.220 | 3,501,436 | +0.02(+0.38%) |
May 02, 2024 | 4.457 | 5.269 | 4.408 | 5.200 | 5,959,870 | +1.03(+24.70%) |
May 01, 2024 | 4.249 | 4.309 | 4.096 | 4.170 | 1,319,145 | -0.05(-1.17%) |
Apr 30, 2024 | 4.091 | 4.314 | 4.052 | 4.219 | 1,827,852 | +0.11(+2.65%) |
Apr 29, 2024 | 4.081 | 4.175 | 4.081 | 4.110 | 919,464 | +0.02(+0.48%) |
Apr 26, 2024 | 4.210 | 4.210 | 4.081 | 4.091 | 706,287 | -0.09(-2.13%) |
Apr 25, 2024 | 4.150 | 4.190 | 4.026 | 4.180 | 1,286,123 | -0.02(-0.47%) |
Apr 24, 2024 | 4.150 | 4.219 | 4.101 | 4.200 | 1,365,892 | +0.04(+0.95%) |
Apr 23, 2024 | 4.150 | 4.219 | 4.091 | 4.160 | 1,291,351 | +0.00(+0.00%) |
Apr 22, 2024 | 4.002 | 4.205 | 4.002 | 4.160 | 1,192,818 | +0.21(+5.26%) |
Apr 19, 2024 | 3.972 | 4.061 | 3.942 | 3.952 | 1,026,054 | -0.04(-0.99%) |
Apr 18, 2024 | 3.912 | 4.091 | 3.902 | 3.992 | 1,398,233 | +0.10(+2.54%) |
Apr 17, 2024 | 4.011 | 4.071 | 3.883 | 3.893 | 819,276 | -0.06(-1.50%) |
Apr 16, 2024 | 3.982 | 4.036 | 3.917 | 3.952 | 868,732 | -0.08(-1.97%) |
Apr 15, 2024 | 4.031 | 4.120 | 3.947 | 4.031 | 1,531,372 | +0.00(+0.00%) |
Apr 12, 2024 | 4.011 | 4.061 | 3.932 | 4.031 | 1,385,418 | -0.04(-0.97%) |
Apr 11, 2024 | 4.101 | 4.130 | 3.967 | 4.071 | 1,108,316 | -0.01(-0.24%) |
Apr 10, 2024 | 4.150 | 4.219 | 3.962 | 4.081 | 1,813,882 | -0.20(-4.63%) |
Apr 09, 2024 | 4.011 | 4.289 | 3.912 | 4.279 | 2,936,513 | +0.40(+10.20%) |
Apr 08, 2024 | 3.982 | 4.031 | 3.863 | 3.883 | 1,662,195 | -0.06(-1.51%) |
Apr 05, 2024 | 4.091 | 4.130 | 3.942 | 3.942 | 1,487,076 | -0.19(-4.56%) |
Apr 04, 2024 | 4.259 | 4.323 | 4.120 | 4.130 | 742,644 | -0.08(-1.88%) |
Apr 03, 2024 | 4.150 | 4.249 | 4.140 | 4.210 | 630,890 | +0.02(+0.47%) |
Apr 02, 2024 | 4.160 | 4.200 | 4.061 | 4.190 | 1,152,686 | +0.00(+0.00%) |
Apr 01, 2024 | 4.299 | 4.299 | 4.130 | 4.190 | 1,334,154 | -0.10(-2.31%) |
Mar 28, 2024 | 4.338 | 4.408 | 4.279 | 4.289 | 946,999 | -0.05(-1.14%) |
Mar 27, 2024 | 4.239 | 4.358 | 4.229 | 4.338 | 922,817 | +0.14(+3.30%) |
Mar 26, 2024 | 4.309 | 4.353 | 4.190 | 4.200 | 984,239 | -0.04(-0.93%) |
Mar 25, 2024 | 4.239 | 4.295 | 4.229 | 4.239 | 726,044 | +0.03(+0.71%) |
Mar 22, 2024 | 4.378 | 4.388 | 4.170 | 4.210 | 1,068,621 | -0.15(-3.41%) |
Mar 21, 2024 | 4.190 | 4.388 | 4.165 | 4.358 | 1,603,619 | +0.17(+4.02%) |
Mar 20, 2024 | 4.002 | 4.219 | 3.982 | 4.190 | 1,623,919 | +0.16(+3.93%) |
Mar 19, 2024 | 3.942 | 4.081 | 3.912 | 4.031 | 1,912,020 | +0.03(+0.74%) |
Mar 18, 2024 | 4.061 | 4.140 | 3.992 | 4.002 | 1,077,655 | -0.07(-1.70%) |
Mar 15, 2024 | 3.982 | 4.130 | 3.982 | 4.071 | 2,575,658 | +0.05(+1.23%) |
Mar 14, 2024 | 4.081 | 4.120 | 3.893 | 4.021 | 2,012,601 | -0.10(-2.40%) |
Mar 13, 2024 | 4.011 | 4.190 | 4.011 | 4.120 | 1,563,065 | +0.09(+2.21%) |
Mar 12, 2024 | 4.041 | 4.091 | 4.002 | 4.031 | 1,101,487 | -0.03(-0.73%) |
Mar 11, 2024 | 4.071 | 4.091 | 3.942 | 4.061 | 1,163,155 | -0.03(-0.73%) |
Mar 08, 2024 | 4.110 | 4.190 | 4.081 | 4.091 | 1,077,549 | +0.05(+1.23%) |
Mar 07, 2024 | 4.091 | 4.150 | 4.021 | 4.041 | 1,113,820 | -0.02(-0.49%) |
Mar 06, 2024 | 4.130 | 4.219 | 4.051 | 4.061 | 1,373,931 | -0.02(-0.49%) |
Mar 05, 2024 | 4.031 | 4.200 | 4.006 | 4.081 | 1,151,268 | +0.00(+0.00%) |
Mar 04, 2024 | 4.130 | 4.170 | 4.081 | 4.081 | 1,035,479 | -0.05(-1.20%) |
Mar 01, 2024 | 4.002 | 4.140 | 3.927 | 4.130 | 1,136,980 | +0.14(+3.47%) |
Feb 29, 2024 | 3.912 | 4.002 | 3.863 | 3.992 | 1,273,680 | +0.17(+4.40%) |
Feb 28, 2024 | 3.764 | 3.873 | 3.724 | 3.823 | 896,164 | +0.02(+0.52%) |
Feb 27, 2024 | 3.843 | 3.892 | 3.784 | 3.803 | 1,294,350 | -0.02(-0.52%) |
Feb 26, 2024 | 3.803 | 3.863 | 3.744 | 3.823 | 1,202,996 | +0.05(+1.31%) |
Feb 23, 2024 | 3.754 | 3.823 | 3.694 | 3.774 | 839,700 | +0.02(+0.53%) |
Feb 22, 2024 | 3.784 | 3.833 | 3.724 | 3.754 | 1,062,921 | -0.03(-0.79%) |
Feb 21, 2024 | 3.873 | 3.902 | 3.764 | 3.784 | 1,064,323 | -0.12(-3.05%) |
Feb 20, 2024 | 3.922 | 3.962 | 3.873 | 3.902 | 1,066,621 | -0.09(-2.23%) |
Feb 16, 2024 | 4.021 | 4.056 | 3.942 | 3.992 | 972,317 | -0.07(-1.71%) |
Feb 15, 2024 | 4.041 | 4.115 | 3.962 | 4.061 | 1,575,531 | +0.08(+1.99%) |
Feb 14, 2024 | 4.031 | 4.081 | 3.947 | 3.982 | 1,119,201 | +0.05(+1.26%) |
Feb 13, 2024 | 4.002 | 4.031 | 3.853 | 3.932 | 1,794,574 | -0.22(-5.25%) |
Feb 12, 2024 | 4.011 | 4.190 | 4.011 | 4.150 | 1,537,096 | +0.13(+3.20%) |
Feb 09, 2024 | 3.922 | 4.026 | 3.890 | 4.021 | 1,049,941 | +0.14(+3.57%) |
Feb 08, 2024 | 3.823 | 3.912 | 3.774 | 3.883 | 1,076,241 | +0.03(+0.77%) |
Feb 07, 2024 | 3.912 | 3.912 | 3.803 | 3.853 | 1,069,259 | -0.04(-1.02%) |
Feb 06, 2024 | 3.734 | 3.942 | 3.665 | 3.893 | 1,779,819 | +0.19(+5.08%) |
Feb 05, 2024 | 3.932 | 3.942 | 3.645 | 3.704 | 3,356,897 | -0.32(-7.88%) |
Feb 02, 2024 | 4.071 | 4.076 | 3.967 | 4.021 | 3,234,678 | -0.09(-2.17%) |
Feb 01, 2024 | 4.388 | 4.487 | 3.803 | 4.110 | 4,668,725 | +0.04(+0.97%) |
Jan 31, 2024 | 4.309 | 4.358 | 4.071 | 4.071 | 2,645,141 | -0.19(-4.42%) |
Jan 30, 2024 | 4.289 | 4.328 | 4.214 | 4.259 | 1,152,667 | -0.08(-1.83%) |
Jan 29, 2024 | 4.338 | 4.358 | 4.254 | 4.338 | 1,053,940 | -0.02(-0.45%) |
Jan 26, 2024 | 4.368 | 4.398 | 4.309 | 4.358 | 1,127,925 | +0.04(+0.92%) |
Jan 25, 2024 | 4.309 | 4.388 | 4.249 | 4.318 | 1,691,526 | +0.08(+1.87%) |
Jan 24, 2024 | 4.358 | 4.363 | 4.210 | 4.239 | 1,277,577 | -0.05(-1.15%) |
Jan 23, 2024 | 4.398 | 4.398 | 4.219 | 4.289 | 1,072,327 | -0.05(-1.14%) |
Jan 22, 2024 | 4.200 | 4.358 | 4.160 | 4.338 | 3,826,969 | +0.20(+4.78%) |
Jan 19, 2024 | 4.130 | 4.150 | 4.036 | 4.140 | 784,919 | +0.03(+0.72%) |
Jan 18, 2024 | 4.110 | 4.150 | 4.002 | 4.110 | 1,081,068 | +0.03(+0.73%) |
Jan 17, 2024 | 4.041 | 4.081 | 3.982 | 4.081 | 1,574,545 | +0.01(+0.24%) |
Jan 16, 2024 | 4.101 | 4.160 | 4.041 | 4.071 | 1,220,351 | -0.06(-1.44%) |
Jan 12, 2024 | 4.239 | 4.323 | 4.091 | 4.130 | 1,345,957 | -0.07(-1.65%) |
Jan 11, 2024 | 4.210 | 4.229 | 4.101 | 4.200 | 1,408,491 | -0.01(-0.24%) |
Jan 10, 2024 | 4.210 | 4.254 | 4.161 | 4.210 | 1,602,115 | -0.01(-0.23%) |
Jan 09, 2024 | 4.120 | 4.249 | 4.091 | 4.219 | 1,878,741 | +0.06(+1.43%) |
Jan 08, 2024 | 4.160 | 4.221 | 4.160 | 4.160 | 1,309,880 | -0.03(-0.71%) |
Jan 05, 2024 | 4.091 | 4.210 | 4.091 | 4.190 | 1,804,610 | +0.03(+0.71%) |
Jan 04, 2024 | 4.170 | 4.210 | 4.101 | 4.160 | 1,413,843 | +0.05(+1.20%) |
Jan 03, 2024 | 4.180 | 4.239 | 4.091 | 4.110 | 1,803,477 | -0.20(-4.60%) |
Jan 02, 2024 | 4.368 | 4.383 | 4.259 | 4.309 | 1,245,064 | -0.05(-1.14%) |
Dec 29, 2023 | 4.318 | 4.405 | 4.299 | 4.358 | 1,093,971 | +0.04(+0.92%) |
Dec 28, 2023 | 4.229 | 4.368 | 4.200 | 4.318 | 1,154,458 | +0.06(+1.40%) |
Dec 27, 2023 | 4.249 | 4.299 | 4.190 | 4.259 | 929,145 | -0.01(-0.23%) |
Dec 26, 2023 | 4.239 | 4.279 | 4.190 | 4.269 | 628,856 | +0.03(+0.70%) |
Dec 22, 2023 | 4.081 | 4.299 | 4.041 | 4.239 | 1,415,437 | +0.19(+4.65%) |
Dec 21, 2023 | 4.021 | 4.096 | 3.962 | 4.051 | 1,037,305 | +0.12(+3.02%) |
Dec 20, 2023 | 4.071 | 4.205 | 3.932 | 3.932 | 2,005,824 | -0.17(-4.11%) |
Dec 19, 2023 | 4.120 | 4.210 | 4.081 | 4.101 | 1,545,146 | +0.07(+1.72%) |
Dec 18, 2023 | 4.130 | 4.160 | 4.031 | 4.031 | 1,025,772 | -0.09(-2.16%) |
Dec 15, 2023 | 4.467 | 4.467 | 4.071 | 4.120 | 4,339,085 | -0.28(-6.31%) |
Dec 14, 2023 | 4.358 | 4.536 | 4.358 | 4.398 | 1,528,132 | +0.12(+2.78%) |
Dec 13, 2023 | 4.051 | 4.343 | 3.977 | 4.279 | 1,939,308 | +0.22(+5.37%) |
Dec 12, 2023 | 4.110 | 4.120 | 4.016 | 4.061 | 982,354 | -0.03(-0.73%) |
Dec 11, 2023 | 4.110 | 4.150 | 4.066 | 4.091 | 834,766 | -0.06(-1.43%) |
Dec 08, 2023 | 4.160 | 4.170 | 4.002 | 4.150 | 938,343 | -0.01(-0.24%) |
Dec 07, 2023 | 4.120 | 4.210 | 4.101 | 4.160 | 678,237 | +0.04(+0.96%) |
Dec 06, 2023 | 4.091 | 4.210 | 4.091 | 4.120 | 1,059,479 | +0.00(+0.00%) |
Dec 05, 2023 | 4.200 | 4.206 | 4.002 | 4.120 | 1,160,070 | -0.14(-3.26%) |
Dec 04, 2023 | 4.210 | 4.318 | 4.180 | 4.259 | 1,411,569 | +0.00(+0.00%) |
Dec 01, 2023 | 4.011 | 4.269 | 3.951 | 4.259 | 1,228,799 | +0.26(+6.44%) |
Nov 30, 2023 | 4.130 | 4.140 | 3.952 | 4.002 | 1,530,041 | -0.09(-2.18%) |
Nov 29, 2023 | 4.051 | 4.120 | 3.982 | 4.091 | 1,358,631 | +0.10(+2.48%) |
Nov 28, 2023 | 4.002 | 4.061 | 3.883 | 3.992 | 1,304,096 | -0.01(-0.25%) |
Nov 27, 2023 | 3.873 | 4.021 | 3.803 | 4.002 | 1,198,136 | +0.10(+2.54%) |
Nov 24, 2023 | 3.922 | 3.962 | 3.873 | 3.902 | 223,958 | +0.00(+0.00%) |
Nov 22, 2023 | 3.883 | 3.932 | 3.843 | 3.902 | 640,191 | +0.06(+1.55%) |
Nov 21, 2023 | 3.883 | 3.902 | 3.813 | 3.843 | 610,408 | -0.10(-2.51%) |
Nov 20, 2023 | 3.912 | 3.972 | 3.833 | 3.942 | 640,063 | +0.06(+1.53%) |
Nov 17, 2023 | 3.873 | 3.977 | 3.853 | 3.883 | 1,535,853 | +0.01(+0.26%) |
Nov 16, 2023 | 3.982 | 3.982 | 3.794 | 3.873 | 930,733 | -0.09(-2.25%) |
Nov 15, 2023 | 4.091 | 4.175 | 3.922 | 3.962 | 1,290,973 | -0.13(-3.15%) |
Nov 14, 2023 | 3.932 | 4.190 | 3.932 | 4.091 | 1,978,486 | +0.26(+6.72%) |
Nov 13, 2023 | 3.902 | 3.941 | 3.789 | 3.833 | 752,759 | -0.11(-2.73%) |
Nov 10, 2023 | 3.892 | 4.024 | 3.794 | 3.941 | 1,134,227 | +0.06(+1.51%) |
Nov 09, 2023 | 4.009 | 4.043 | 3.818 | 3.882 | 1,086,772 | -0.09(-2.22%) |
Nov 08, 2023 | 3.843 | 3.980 | 3.774 | 3.970 | 1,416,220 | +0.16(+4.10%) |
Nov 07, 2023 | 3.892 | 3.892 | 3.745 | 3.814 | 990,642 | -0.07(-1.76%) |
Nov 06, 2023 | 4.019 | 4.107 | 3.750 | 3.882 | 1,843,910 | -0.14(-3.41%) |
Nov 03, 2023 | 3.892 | 4.263 | 3.862 | 4.019 | 2,957,082 | +0.13(+3.27%) |
Nov 02, 2023 | 3.520 | 3.921 | 3.520 | 3.892 | 5,619,706 | +0.79(+25.55%) |
Nov 01, 2023 | 3.149 | 3.212 | 3.080 | 3.100 | 1,057,244 | -0.06(-1.86%) |
Oct 31, 2023 | 3.070 | 3.158 | 2.982 | 3.158 | 892,797 | +0.09(+2.87%) |
Oct 30, 2023 | 3.041 | 3.119 | 2.978 | 3.070 | 1,434,072 | +0.08(+2.61%) |
Oct 27, 2023 | 3.188 | 3.207 | 2.963 | 2.992 | 1,139,103 | -0.20(-6.14%) |
Oct 26, 2023 | 3.129 | 3.227 | 3.100 | 3.188 | 783,816 | +0.06(+1.87%) |
Oct 25, 2023 | 3.178 | 3.207 | 3.070 | 3.129 | 771,118 | -0.06(-1.84%) |
Oct 24, 2023 | 3.246 | 3.286 | 3.183 | 3.188 | 968,663 | -0.04(-1.21%) |
Oct 23, 2023 | 3.305 | 3.354 | 3.217 | 3.227 | 998,637 | -0.10(-2.94%) |
Oct 20, 2023 | 3.383 | 3.413 | 3.315 | 3.325 | 993,447 | -0.08(-2.30%) |
Oct 19, 2023 | 3.491 | 3.515 | 3.403 | 3.403 | 1,099,833 | -0.12(-3.33%) |
Oct 18, 2023 | 3.647 | 3.647 | 3.506 | 3.520 | 1,133,598 | -0.17(-4.51%) |
Oct 17, 2023 | 3.520 | 3.721 | 3.501 | 3.686 | 875,214 | +0.15(+4.14%) |
Oct 16, 2023 | 3.559 | 3.628 | 3.520 | 3.540 | 772,327 | +0.00(+0.00%) |
Oct 13, 2023 | 3.598 | 3.603 | 3.486 | 3.540 | 1,240,363 | -0.03(-0.82%) |
Oct 12, 2023 | 3.706 | 3.706 | 3.535 | 3.569 | 1,780,560 | -0.12(-3.18%) |
Oct 11, 2023 | 3.638 | 3.696 | 3.598 | 3.686 | 994,846 | +0.05(+1.34%) |
Oct 10, 2023 | 3.608 | 3.735 | 3.569 | 3.638 | 1,058,981 | +0.06(+1.64%) |
Oct 09, 2023 | 3.530 | 3.638 | 3.471 | 3.579 | 1,113,400 | +0.01(+0.27%) |
Oct 06, 2023 | 3.667 | 3.672 | 3.453 | 3.569 | 1,992,425 | -0.08(-2.14%) |
Oct 05, 2023 | 3.383 | 3.652 | 3.334 | 3.647 | 2,301,482 | +0.26(+7.80%) |
Oct 04, 2023 | 3.735 | 3.774 | 3.310 | 3.383 | 2,694,352 | -0.30(-8.22%) |
Oct 03, 2023 | 3.374 | 3.745 | 3.374 | 3.686 | 3,829,170 | +0.27(+8.02%) |