Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.370 | 4.460 | 4.250 | 4.330 | 342,315 | -0.10(-2.26%) |
May 21, 2024 | 4.200 | 4.450 | 4.060 | 4.430 | 597,505 | +0.12(+2.78%) |
May 20, 2024 | 4.200 | 4.320 | 3.850 | 4.310 | 1,588,881 | +0.01(+0.23%) |
May 17, 2024 | 4.250 | 4.400 | 4.250 | 4.300 | 335,437 | +0.07(+1.65%) |
May 16, 2024 | 4.320 | 4.339 | 4.110 | 4.230 | 330,784 | -0.08(-1.86%) |
May 15, 2024 | 4.410 | 4.410 | 4.275 | 4.310 | 283,573 | -0.13(-2.93%) |
May 14, 2024 | 4.320 | 4.450 | 4.280 | 4.440 | 210,035 | +0.13(+3.02%) |
May 13, 2024 | 4.260 | 4.340 | 4.230 | 4.310 | 222,271 | +0.09(+2.13%) |
May 10, 2024 | 4.430 | 4.450 | 4.220 | 4.220 | 225,281 | -0.20(-4.52%) |
May 09, 2024 | 4.530 | 4.550 | 4.400 | 4.420 | 203,489 | -0.11(-2.43%) |
May 08, 2024 | 4.370 | 4.540 | 4.360 | 4.530 | 170,580 | +0.11(+2.49%) |
May 07, 2024 | 4.300 | 4.540 | 4.300 | 4.420 | 236,143 | +0.13(+3.03%) |
May 06, 2024 | 4.290 | 4.430 | 4.260 | 4.290 | 282,660 | -0.04(-0.92%) |
May 03, 2024 | 4.210 | 4.450 | 4.195 | 4.330 | 301,053 | +0.17(+4.09%) |
May 02, 2024 | 4.120 | 4.181 | 4.110 | 4.160 | 140,706 | +0.06(+1.46%) |
May 01, 2024 | 4.160 | 4.160 | 4.030 | 4.100 | 161,846 | -0.06(-1.44%) |
Apr 30, 2024 | 4.350 | 4.350 | 4.130 | 4.160 | 123,799 | -0.20(-4.59%) |
Apr 29, 2024 | 4.240 | 4.420 | 4.220 | 4.360 | 241,914 | +0.10(+2.42%) |
Apr 26, 2024 | 4.168 | 4.287 | 4.118 | 4.257 | 327,816 | +0.07(+1.66%) |
Apr 25, 2024 | 4.148 | 4.207 | 3.989 | 4.188 | 433,377 | -0.02(-0.47%) |
Apr 24, 2024 | 4.376 | 4.386 | 4.173 | 4.207 | 352,358 | -0.13(-2.98%) |
Apr 23, 2024 | 4.327 | 4.441 | 4.267 | 4.337 | 216,063 | +0.02(+0.46%) |
Apr 22, 2024 | 4.546 | 4.546 | 4.257 | 4.317 | 480,201 | -0.21(-4.62%) |
Apr 19, 2024 | 4.536 | 4.645 | 4.426 | 4.526 | 434,288 | +0.03(+0.66%) |
Apr 18, 2024 | 4.764 | 4.791 | 4.441 | 4.496 | 826,423 | -0.27(-5.64%) |
Apr 17, 2024 | 4.963 | 5.053 | 4.725 | 4.764 | 366,048 | -0.23(-4.58%) |
Apr 16, 2024 | 4.963 | 5.053 | 4.953 | 4.993 | 217,512 | +0.05(+1.01%) |
Apr 15, 2024 | 5.152 | 5.162 | 4.934 | 4.943 | 282,902 | -0.22(-4.24%) |
Apr 12, 2024 | 5.302 | 5.361 | 5.147 | 5.162 | 201,621 | -0.12(-2.26%) |
Apr 11, 2024 | 5.172 | 5.292 | 5.162 | 5.282 | 242,124 | +0.11(+2.12%) |
Apr 10, 2024 | 5.510 | 5.514 | 5.152 | 5.172 | 334,578 | -0.33(-5.97%) |
Apr 09, 2024 | 5.411 | 5.610 | 5.411 | 5.500 | 251,186 | +0.07(+1.28%) |
Apr 08, 2024 | 5.500 | 5.550 | 5.391 | 5.431 | 231,051 | -0.05(-0.91%) |
Apr 05, 2024 | 5.421 | 5.520 | 5.403 | 5.481 | 394,846 | +0.06(+1.10%) |
Apr 04, 2024 | 5.311 | 5.441 | 5.295 | 5.421 | 198,710 | +0.11(+2.06%) |
Apr 03, 2024 | 5.311 | 5.381 | 5.242 | 5.311 | 366,526 | +0.00(+0.00%) |
Apr 02, 2024 | 5.471 | 5.500 | 5.272 | 5.311 | 245,252 | -0.13(-2.38%) |
Apr 01, 2024 | 5.302 | 5.491 | 5.272 | 5.441 | 342,222 | +0.18(+3.40%) |
Mar 28, 2024 | 5.282 | 5.331 | 5.232 | 5.262 | 242,914 | -0.01(-0.19%) |
Mar 27, 2024 | 5.242 | 5.272 | 5.152 | 5.272 | 219,988 | +0.03(+0.59%) |
Mar 26, 2024 | 5.448 | 5.517 | 5.212 | 5.241 | 291,316 | -0.24(-4.32%) |
Mar 25, 2024 | 5.527 | 5.625 | 5.468 | 5.477 | 406,954 | -0.02(-0.36%) |
Mar 22, 2024 | 5.507 | 5.507 | 5.438 | 5.497 | 152,494 | -0.03(-0.54%) |
Mar 21, 2024 | 5.586 | 5.606 | 5.460 | 5.527 | 182,965 | -0.06(-1.06%) |
Mar 20, 2024 | 5.645 | 5.645 | 5.566 | 5.586 | 148,477 | -0.03(-0.53%) |
Mar 19, 2024 | 5.517 | 5.625 | 5.508 | 5.616 | 157,017 | +0.10(+1.79%) |
Mar 18, 2024 | 5.556 | 5.635 | 5.448 | 5.517 | 274,363 | -0.01(-0.18%) |
Mar 15, 2024 | 5.616 | 5.685 | 5.527 | 5.527 | 215,693 | -0.06(-1.06%) |
Mar 14, 2024 | 5.477 | 5.635 | 5.468 | 5.586 | 272,644 | +0.13(+2.35%) |
Mar 13, 2024 | 5.685 | 5.734 | 5.408 | 5.458 | 400,689 | -0.20(-3.49%) |
Mar 12, 2024 | 5.576 | 5.670 | 5.527 | 5.655 | 379,690 | +0.12(+2.14%) |
Mar 11, 2024 | 5.349 | 5.537 | 5.329 | 5.537 | 321,195 | +0.22(+4.08%) |
Mar 08, 2024 | 5.320 | 5.349 | 5.260 | 5.320 | 196,284 | +0.03(+0.56%) |
Mar 07, 2024 | 5.231 | 5.349 | 5.231 | 5.290 | 190,348 | +0.08(+1.52%) |
Mar 06, 2024 | 5.339 | 5.389 | 5.176 | 5.211 | 201,620 | -0.07(-1.31%) |
Mar 05, 2024 | 5.132 | 5.379 | 5.132 | 5.280 | 235,186 | +0.12(+2.29%) |
Mar 04, 2024 | 5.241 | 5.280 | 5.132 | 5.162 | 227,234 | -0.07(-1.32%) |
Mar 01, 2024 | 5.102 | 5.310 | 5.083 | 5.231 | 326,828 | +0.16(+3.11%) |
Feb 29, 2024 | 5.477 | 5.566 | 5.053 | 5.073 | 492,321 | -0.41(-7.55%) |
Feb 28, 2024 | 5.280 | 5.507 | 5.241 | 5.487 | 462,767 | +0.21(+3.93%) |
Feb 27, 2024 | 5.201 | 5.368 | 5.201 | 5.280 | 380,546 | +0.08(+1.51%) |
Feb 26, 2024 | 5.093 | 5.231 | 5.044 | 5.201 | 360,140 | +0.18(+3.52%) |
Feb 23, 2024 | 4.995 | 5.064 | 4.907 | 5.025 | 321,892 | -0.01(-0.19%) |
Feb 22, 2024 | 5.064 | 5.084 | 4.936 | 5.034 | 294,096 | -0.01(-0.19%) |
Feb 21, 2024 | 4.858 | 5.103 | 4.858 | 5.044 | 492,604 | +0.27(+5.76%) |
Feb 20, 2024 | 4.848 | 4.936 | 4.725 | 4.769 | 399,174 | -0.03(-0.61%) |
Feb 16, 2024 | 4.779 | 4.848 | 4.603 | 4.799 | 488,065 | +0.05(+1.03%) |
Feb 15, 2024 | 4.593 | 4.769 | 4.583 | 4.750 | 316,195 | +0.17(+3.64%) |
Feb 14, 2024 | 4.524 | 4.593 | 4.430 | 4.583 | 239,260 | +0.11(+2.41%) |
Feb 13, 2024 | 4.495 | 4.544 | 4.406 | 4.475 | 356,470 | -0.03(-0.65%) |
Feb 12, 2024 | 4.318 | 4.568 | 4.308 | 4.505 | 348,020 | +0.17(+3.85%) |
Feb 09, 2024 | 4.338 | 4.471 | 4.318 | 4.338 | 292,041 | +0.00(+0.00%) |
Feb 08, 2024 | 4.406 | 4.406 | 4.289 | 4.338 | 337,554 | -0.08(-1.78%) |
Feb 07, 2024 | 4.426 | 4.455 | 4.308 | 4.416 | 349,233 | -0.04(-0.88%) |
Feb 06, 2024 | 4.495 | 4.534 | 4.426 | 4.455 | 388,862 | -0.01(-0.22%) |
Feb 05, 2024 | 4.583 | 4.583 | 4.436 | 4.465 | 291,542 | -0.12(-2.57%) |
Feb 02, 2024 | 4.711 | 4.711 | 4.563 | 4.583 | 295,068 | -0.13(-2.71%) |
Feb 01, 2024 | 4.779 | 4.853 | 4.696 | 4.711 | 277,120 | -0.02(-0.41%) |
Jan 31, 2024 | 4.858 | 4.858 | 4.701 | 4.730 | 346,784 | -0.13(-2.63%) |
Jan 30, 2024 | 4.823 | 4.882 | 4.704 | 4.858 | 301,931 | +0.04(+0.74%) |
Jan 29, 2024 | 4.949 | 4.949 | 4.754 | 4.822 | 627,386 | -0.12(-2.38%) |
Jan 26, 2024 | 4.930 | 4.959 | 4.900 | 4.940 | 272,577 | +0.02(+0.40%) |
Jan 25, 2024 | 4.940 | 4.979 | 4.910 | 4.920 | 271,876 | +0.00(+0.00%) |
Jan 24, 2024 | 4.891 | 4.944 | 4.822 | 4.920 | 352,384 | +0.10(+2.03%) |
Jan 23, 2024 | 5.086 | 5.096 | 4.773 | 4.822 | 644,394 | -0.30(-5.92%) |
Jan 22, 2024 | 5.301 | 5.341 | 5.023 | 5.125 | 477,064 | -0.28(-5.24%) |
Jan 19, 2024 | 5.419 | 5.467 | 5.321 | 5.409 | 325,270 | -0.01(-0.18%) |
Jan 18, 2024 | 5.194 | 5.429 | 5.130 | 5.419 | 350,156 | +0.22(+4.33%) |
Jan 17, 2024 | 5.243 | 5.243 | 5.067 | 5.194 | 302,686 | -0.05(-0.93%) |
Jan 16, 2024 | 5.536 | 5.649 | 5.223 | 5.243 | 537,375 | -0.32(-5.80%) |
Jan 12, 2024 | 5.390 | 5.575 | 5.390 | 5.566 | 493,794 | +0.18(+3.27%) |
Jan 11, 2024 | 5.380 | 5.468 | 5.331 | 5.390 | 538,410 | +0.03(+0.55%) |
Jan 10, 2024 | 5.429 | 5.468 | 5.313 | 5.360 | 438,148 | -0.07(-1.26%) |
Jan 09, 2024 | 5.301 | 5.438 | 5.282 | 5.429 | 562,305 | +0.13(+2.40%) |
Jan 08, 2024 | 5.399 | 5.424 | 5.282 | 5.301 | 705,214 | -0.16(-2.87%) |
Jan 05, 2024 | 5.468 | 5.476 | 5.375 | 5.458 | 335,174 | +0.02(+0.36%) |
Jan 04, 2024 | 5.301 | 5.458 | 5.301 | 5.438 | 586,038 | +0.17(+3.15%) |
Jan 03, 2024 | 5.077 | 5.301 | 5.037 | 5.272 | 647,439 | +0.27(+5.48%) |
Jan 02, 2024 | 5.028 | 5.174 | 4.998 | 4.998 | 425,282 | +0.03(+0.59%) |
Dec 29, 2023 | 4.989 | 5.037 | 4.900 | 4.969 | 918,557 | -0.05(-0.97%) |
Dec 28, 2023 | 4.930 | 5.047 | 4.920 | 5.018 | 788,343 | +0.10(+2.04%) |
Dec 27, 2023 | 5.006 | 5.152 | 4.918 | 4.918 | 807,560 | -0.07(-1.37%) |
Dec 26, 2023 | 5.074 | 5.093 | 4.812 | 4.986 | 1,043,127 | -0.11(-2.11%) |
Dec 22, 2023 | 5.025 | 5.191 | 5.006 | 5.093 | 445,384 | +0.04(+0.77%) |
Dec 21, 2023 | 5.093 | 5.129 | 4.976 | 5.054 | 514,673 | -0.02(-0.38%) |
Dec 20, 2023 | 5.103 | 5.191 | 4.996 | 5.074 | 602,520 | -0.04(-0.76%) |
Dec 19, 2023 | 5.279 | 5.347 | 5.103 | 5.113 | 627,238 | -0.20(-3.85%) |
Dec 18, 2023 | 5.532 | 5.698 | 5.308 | 5.318 | 576,809 | -0.20(-3.54%) |
Dec 15, 2023 | 5.523 | 5.640 | 5.493 | 5.513 | 472,359 | +0.00(+0.00%) |
Dec 14, 2023 | 5.357 | 5.542 | 5.357 | 5.513 | 576,088 | +0.19(+3.48%) |
Dec 13, 2023 | 5.386 | 5.489 | 5.171 | 5.328 | 854,083 | -0.04(-0.73%) |
Dec 12, 2023 | 5.474 | 5.532 | 5.367 | 5.367 | 538,910 | -0.27(-4.84%) |
Dec 11, 2023 | 5.825 | 5.825 | 5.474 | 5.640 | 880,771 | -0.19(-3.18%) |
Dec 08, 2023 | 5.952 | 6.030 | 5.815 | 5.825 | 395,676 | -0.15(-2.45%) |
Dec 07, 2023 | 6.059 | 6.069 | 5.913 | 5.972 | 457,541 | -0.07(-1.13%) |
Dec 06, 2023 | 6.196 | 6.225 | 5.962 | 6.040 | 562,688 | -0.12(-1.90%) |
Dec 05, 2023 | 6.079 | 6.157 | 5.962 | 6.157 | 305,783 | +0.12(+1.94%) |
Dec 04, 2023 | 6.342 | 6.352 | 5.708 | 6.040 | 1,174,002 | -0.31(-4.92%) |
Dec 01, 2023 | 6.567 | 6.586 | 6.333 | 6.352 | 597,689 | -0.23(-3.56%) |
Nov 30, 2023 | 6.655 | 6.772 | 6.567 | 6.586 | 254,073 | -0.11(-1.60%) |
Nov 29, 2023 | 6.733 | 6.733 | 6.616 | 6.694 | 258,390 | +0.04(+0.54%) |
Nov 28, 2023 | 6.716 | 6.774 | 6.589 | 6.658 | 424,539 | -0.06(-0.87%) |
Nov 27, 2023 | 6.911 | 6.959 | 6.687 | 6.716 | 386,139 | -0.25(-3.63%) |
Nov 24, 2023 | 6.813 | 7.027 | 6.765 | 6.969 | 186,989 | +0.16(+2.29%) |
Nov 22, 2023 | 6.658 | 6.864 | 6.580 | 6.813 | 315,117 | +0.11(+1.60%) |
Nov 21, 2023 | 6.726 | 6.801 | 6.658 | 6.706 | 310,526 | -0.08(-1.15%) |
Nov 20, 2023 | 6.843 | 6.843 | 6.580 | 6.784 | 615,871 | -0.06(-0.85%) |
Nov 17, 2023 | 6.989 | 6.994 | 6.697 | 6.843 | 525,943 | -0.24(-3.43%) |
Nov 16, 2023 | 7.135 | 7.232 | 7.022 | 7.086 | 192,319 | -0.05(-0.68%) |
Nov 15, 2023 | 7.105 | 7.173 | 7.012 | 7.135 | 275,733 | +0.15(+2.09%) |
Nov 14, 2023 | 7.164 | 7.183 | 6.969 | 6.989 | 273,672 | -0.14(-1.91%) |
Nov 13, 2023 | 6.901 | 7.164 | 6.856 | 7.125 | 235,478 | +0.22(+3.24%) |
Nov 10, 2023 | 6.765 | 6.989 | 6.745 | 6.901 | 234,516 | +0.14(+2.01%) |
Nov 09, 2023 | 6.745 | 6.969 | 6.745 | 6.765 | 223,430 | -0.02(-0.29%) |
Nov 08, 2023 | 6.852 | 6.891 | 6.697 | 6.784 | 351,215 | -0.07(-0.99%) |
Nov 07, 2023 | 6.930 | 7.047 | 6.745 | 6.852 | 285,244 | -0.14(-1.95%) |
Nov 06, 2023 | 7.164 | 7.173 | 6.872 | 6.989 | 302,600 | -0.18(-2.45%) |
Nov 03, 2023 | 7.154 | 7.230 | 7.066 | 7.164 | 229,282 | +0.01(+0.14%) |
Nov 02, 2023 | 7.212 | 7.281 | 7.086 | 7.154 | 215,322 | -0.04(-0.54%) |
Nov 01, 2023 | 7.300 | 7.300 | 7.154 | 7.193 | 228,477 | -0.09(-1.20%) |
Oct 31, 2023 | 6.998 | 7.300 | 6.998 | 7.281 | 229,875 | +0.32(+4.62%) |
Oct 30, 2023 | 7.047 | 7.086 | 6.896 | 6.959 | 242,483 | -0.09(-1.26%) |
Oct 27, 2023 | 7.116 | 7.145 | 7.019 | 7.048 | 200,909 | -0.05(-0.68%) |
Oct 26, 2023 | 7.048 | 7.101 | 6.923 | 7.097 | 236,984 | +0.09(+1.24%) |
Oct 25, 2023 | 6.952 | 7.019 | 6.893 | 7.010 | 173,535 | +0.06(+0.83%) |
Oct 24, 2023 | 6.816 | 6.970 | 6.797 | 6.952 | 193,311 | +0.13(+1.84%) |
Oct 23, 2023 | 7.145 | 7.145 | 6.826 | 6.826 | 526,029 | -0.35(-4.85%) |
Oct 20, 2023 | 7.445 | 7.445 | 7.145 | 7.174 | 309,029 | -0.22(-3.01%) |
Oct 19, 2023 | 7.425 | 7.435 | 7.251 | 7.396 | 229,385 | -0.01(-0.13%) |
Oct 18, 2023 | 7.464 | 7.590 | 7.378 | 7.406 | 229,280 | -0.02(-0.26%) |
Oct 17, 2023 | 7.290 | 7.454 | 7.275 | 7.425 | 362,103 | +0.06(+0.79%) |
Oct 16, 2023 | 7.251 | 7.367 | 7.203 | 7.367 | 263,200 | +0.15(+2.01%) |
Oct 13, 2023 | 7.135 | 7.329 | 7.135 | 7.222 | 237,350 | +0.07(+0.95%) |
Oct 12, 2023 | 7.174 | 7.261 | 7.107 | 7.155 | 215,557 | -0.04(-0.54%) |
Oct 11, 2023 | 7.290 | 7.290 | 7.048 | 7.193 | 330,955 | -0.10(-1.33%) |
Oct 10, 2023 | 7.106 | 7.319 | 7.087 | 7.290 | 452,395 | +0.18(+2.59%) |
Oct 09, 2023 | 7.010 | 7.106 | 6.971 | 7.106 | 398,320 | +0.23(+3.38%) |
Oct 06, 2023 | 6.768 | 6.903 | 6.710 | 6.874 | 336,082 | +0.11(+1.57%) |
Oct 05, 2023 | 6.405 | 6.782 | 6.381 | 6.768 | 308,137 | +0.32(+4.95%) |
Oct 04, 2023 | 6.574 | 6.584 | 6.393 | 6.449 | 256,799 | -0.10(-1.48%) |
Oct 03, 2023 | 6.574 | 6.574 | 6.468 | 6.545 | 195,137 | +0.03(+0.45%) |