Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.883 | 5.090 | 4.848 | 5.082 | 0 | +0.20(+4.02%) |
May 16, 2024 | 4.883 | 4.890 | 4.880 | 4.886 | 0 | -0.04(-0.85%) |
May 15, 2024 | 4.923 | 4.934 | 4.913 | 4.928 | 0 | +0.02(+0.45%) |
May 14, 2024 | 4.900 | 4.907 | 4.891 | 4.906 | 0 | +0.13(+2.65%) |
May 13, 2024 | 4.770 | 4.782 | 4.770 | 4.779 | 0 | +0.14(+3.00%) |
May 12, 2024 | 4.653 | 4.656 | 4.633 | 4.641 | 0 | -0.01(-0.25%) |
May 11, 2024 | 4.601 | 4.745 | 4.597 | 4.652 | 0 | +0.00(+0.00%) |
May 10, 2024 | 4.601 | 4.745 | 4.597 | 4.652 | 0 | +0.05(+1.09%) |
May 09, 2024 | 4.601 | 4.603 | 4.597 | 4.602 | 0 | +0.06(+1.35%) |
May 08, 2024 | 4.542 | 4.542 | 4.537 | 4.540 | 0 | -0.06(-1.20%) |
May 07, 2024 | 4.591 | 4.598 | 4.590 | 4.596 | 0 | -0.01(-0.22%) |
May 06, 2024 | 4.609 | 4.611 | 4.606 | 4.606 | 0 | +0.02(+0.51%) |
May 05, 2024 | 4.575 | 4.587 | 4.575 | 4.582 | 0 | +0.01(+0.31%) |
May 04, 2024 | 4.502 | 4.569 | 4.483 | 4.568 | 0 | +0.00(+0.00%) |
May 03, 2024 | 4.502 | 4.569 | 4.483 | 4.568 | 0 | +0.07(+1.47%) |
May 02, 2024 | 4.502 | 4.505 | 4.498 | 4.502 | 0 | -0.07(-1.50%) |
May 01, 2024 | 4.569 | 4.574 | 4.566 | 4.571 | 0 | +0.03(+0.65%) |
Apr 30, 2024 | 4.541 | 4.547 | 4.535 | 4.541 | 0 | -0.13(-2.88%) |
Apr 29, 2024 | 4.675 | 4.676 | 4.675 | 4.676 | 0 | +0.10(+2.20%) |
Apr 28, 2024 | 4.573 | 4.580 | 4.571 | 4.575 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 4.543 | 4.598 | 4.532 | 4.575 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 4.543 | 4.598 | 4.532 | 4.575 | 0 | +0.03(+0.75%) |
Apr 25, 2024 | 4.543 | 4.543 | 4.537 | 4.541 | 0 | +0.09(+2.06%) |
Apr 24, 2024 | 4.457 | 4.457 | 4.447 | 4.449 | 0 | +0.03(+0.66%) |
Apr 23, 2024 | 4.426 | 4.428 | 4.416 | 4.420 | 0 | -0.06(-1.26%) |
Apr 22, 2024 | 4.483 | 4.485 | 4.476 | 4.477 | 0 | -0.02(-0.52%) |
Apr 21, 2024 | 4.488 | 4.507 | 4.488 | 4.500 | 0 | +0.01(+0.17%) |
Apr 20, 2024 | 4.430 | 4.513 | 4.396 | 4.493 | 0 | +0.00(+0.04%) |
Apr 19, 2024 | 4.430 | 4.513 | 4.396 | 4.491 | 0 | +0.06(+1.43%) |
Apr 18, 2024 | 4.430 | 4.439 | 4.425 | 4.428 | 0 | +0.09(+1.99%) |
Apr 17, 2024 | 4.343 | 4.345 | 4.340 | 4.341 | 0 | +0.04(+0.95%) |
Apr 16, 2024 | 4.295 | 4.303 | 4.293 | 4.300 | 0 | -0.07(-1.57%) |
Apr 15, 2024 | 4.378 | 4.379 | 4.367 | 4.369 | 0 | +0.02(+0.43%) |
Apr 14, 2024 | 4.353 | 4.396 | 4.332 | 4.350 | 0 | +0.03(+0.79%) |
Apr 13, 2024 | 4.261 | 4.362 | 4.250 | 4.316 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 4.261 | 4.362 | 4.250 | 4.316 | 0 | +0.05(+1.28%) |
Apr 11, 2024 | 4.261 | 4.264 | 4.260 | 4.261 | 0 | -0.01(-0.22%) |
Apr 10, 2024 | 4.277 | 4.279 | 4.271 | 4.271 | 0 | -0.03(-0.72%) |
Apr 09, 2024 | 4.300 | 4.304 | 4.296 | 4.302 | 0 | +0.01(+0.16%) |
Apr 08, 2024 | 4.294 | 4.296 | 4.292 | 4.295 | 0 | +0.08(+1.78%) |
Apr 07, 2024 | 4.236 | 4.237 | 4.210 | 4.220 | 0 | -0.02(-0.48%) |
Apr 06, 2024 | 4.220 | 4.244 | 4.167 | 4.240 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 4.220 | 4.244 | 4.167 | 4.240 | 0 | +0.02(+0.58%) |
Apr 04, 2024 | 4.220 | 4.221 | 4.213 | 4.216 | 0 | +0.00(+0.01%) |
Apr 03, 2024 | 4.213 | 4.233 | 4.210 | 4.215 | 0 | +0.14(+3.33%) |
Apr 02, 2024 | 4.082 | 4.084 | 4.079 | 4.080 | 0 | +0.02(+0.59%) |
Apr 01, 2024 | 4.056 | 4.058 | 4.054 | 4.056 | 0 | +0.01(+0.14%) |
Mar 31, 2024 | 4.031 | 4.059 | 4.030 | 4.050 | 0 | +0.04(+0.96%) |
Mar 29, 2024 | 4.012 | 4.040 | 3.984 | 4.011 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 4.012 | 4.040 | 3.984 | 4.011 | 0 | +0.00(+0.06%) |
Mar 27, 2024 | 4.012 | 4.012 | 4.007 | 4.009 | 0 | +0.01(+0.12%) |
Mar 26, 2024 | 4.005 | 4.005 | 4.001 | 4.004 | 0 | -0.01(-0.12%) |
Mar 25, 2024 | 4.011 | 4.013 | 4.008 | 4.009 | 0 | +0.00(+0.09%) |
Mar 24, 2024 | 3.999 | 4.006 | 3.990 | 4.005 | 0 | +0.01(+0.21%) |
Mar 23, 2024 | 4.066 | 4.066 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 4.066 | 4.066 | 3.997 | 3.997 | 0 | -0.07(-1.61%) |
Mar 21, 2024 | 4.066 | 4.066 | 4.061 | 4.062 | 0 | -0.03(-0.82%) |
Mar 20, 2024 | 4.090 | 4.103 | 4.088 | 4.096 | 0 | +0.03(+0.73%) |
Mar 19, 2024 | 4.068 | 4.069 | 4.066 | 4.066 | 0 | -0.06(-1.55%) |
Mar 18, 2024 | 4.136 | 4.136 | 4.130 | 4.130 | 0 | +0.01(+0.35%) |
Mar 17, 2024 | 4.121 | 4.122 | 4.113 | 4.116 | 0 | -0.01(-0.12%) |
Mar 16, 2024 | 4.051 | 4.137 | 4.045 | 4.121 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 4.051 | 4.137 | 4.045 | 4.121 | 0 | +0.07(+1.77%) |
Mar 14, 2024 | 4.051 | 4.053 | 4.046 | 4.050 | 0 | -0.01(-0.23%) |
Mar 13, 2024 | 4.060 | 4.061 | 4.056 | 4.059 | 0 | +0.12(+3.06%) |
Mar 12, 2024 | 3.938 | 3.940 | 3.937 | 3.938 | 0 | +0.01(+0.14%) |
Mar 11, 2024 | 3.932 | 3.933 | 3.930 | 3.933 | 0 | +0.04(+1.03%) |
Mar 10, 2024 | 3.893 | 3.894 | 3.889 | 3.893 | 0 | +0.00(+0.05%) |
Mar 09, 2024 | 3.925 | 3.946 | 3.881 | 3.891 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 3.925 | 3.946 | 3.881 | 3.891 | 0 | -0.04(-0.89%) |
Mar 07, 2024 | 3.925 | 3.928 | 3.924 | 3.926 | 0 | +0.00(+0.00%) |
Mar 06, 2024 | 3.926 | 0 | +0.05(+1.32%) | |||
Mar 05, 2024 | 3.875 | 0 | +0.03(+0.73%) | |||
Mar 04, 2024 | 3.847 | 0 | -0.01(-0.26%) | |||
Mar 03, 2024 | 3.857 | 0 | -0.00(-0.04%) | |||
Mar 02, 2024 | 3.847 | 3.873 | 3.818 | 3.858 | 0 | -0.00(-0.08%) |
Mar 01, 2024 | 3.861 | 0 | +0.02(+0.40%) | |||
Feb 29, 2024 | 3.847 | 3.848 | 3.846 | 3.846 | 0 | -0.00(-0.03%) |
Feb 28, 2024 | 3.847 | 0 | +0.02(+0.51%) | |||
Feb 27, 2024 | 3.828 | 0 | -0.00(-0.01%) | |||
Feb 26, 2024 | 3.828 | 0 | +0.01(+0.21%) | |||
Feb 25, 2024 | 3.820 | 0 | -0.05(-1.27%) | |||
Feb 24, 2024 | 3.896 | 3.901 | 3.843 | 3.869 | 0 | -0.01(-0.28%) |
Feb 23, 2024 | 3.880 | 0 | -0.02(-0.39%) | |||
Feb 22, 2024 | 3.896 | 3.896 | 3.894 | 3.895 | 0 | -0.00(-0.05%) |
Feb 21, 2024 | 3.897 | 0 | +0.02(+0.57%) | |||
Feb 20, 2024 | 3.875 | 0 | +0.01(+0.19%) | |||
Feb 19, 2024 | 3.868 | 0 | +0.05(+1.38%) | |||
Feb 18, 2024 | 3.820 | 3.820 | 3.809 | 3.815 | 0 | -0.01(-0.18%) |
Feb 17, 2024 | 3.760 | 3.844 | 3.755 | 3.822 | 0 | -0.02(-0.43%) |
Feb 16, 2024 | 3.838 | 0 | +0.08(+2.06%) | |||
Feb 15, 2024 | 3.760 | 3.761 | 3.759 | 3.761 | 0 | +0.00(+0.08%) |
Feb 14, 2024 | 3.758 | 0 | +0.06(+1.57%) | |||
Feb 13, 2024 | 3.700 | 0 | -0.01(-0.30%) | |||
Feb 12, 2024 | 3.711 | 0 | -0.01(-0.35%) | |||
Feb 11, 2024 | 3.724 | 0 | +0.04(+1.03%) | |||
Feb 10, 2024 | 3.708 | 3.713 | 3.655 | 3.686 | 0 | +0.00(+0.12%) |
Feb 09, 2024 | 3.682 | 0 | -0.02(-0.67%) | |||
Feb 08, 2024 | 3.708 | 3.708 | 3.705 | 3.707 | 0 | +0.00(+0.12%) |
Feb 07, 2024 | 3.702 | 0 | -0.03(-0.90%) | |||
Feb 06, 2024 | 3.736 | 0 | -0.05(-1.20%) | |||
Feb 05, 2024 | 3.781 | 0 | +0.01(+0.25%) | |||
Feb 04, 2024 | 3.772 | 0 | -0.05(-1.24%) | |||
Feb 03, 2024 | 3.854 | 3.862 | 3.817 | 3.819 | 0 | -0.00(-0.07%) |
Feb 02, 2024 | 3.821 | 0 | -0.03(-0.82%) | |||
Feb 01, 2024 | 3.854 | 3.856 | 3.853 | 3.853 | 0 | -0.00(-0.01%) |
Jan 31, 2024 | 3.853 | 0 | -0.05(-1.34%) | |||
Jan 30, 2024 | 3.906 | 0 | -0.00(-0.13%) | |||
Jan 29, 2024 | 3.911 | 0 | +0.03(+0.82%) | |||
Jan 28, 2024 | 3.879 | 0 | +0.03(+0.66%) | |||
Jan 27, 2024 | 3.868 | 3.886 | 3.845 | 3.853 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 3.868 | 3.886 | 3.845 | 3.853 | 0 | -0.01(-0.37%) |
Jan 25, 2024 | 3.868 | 3.869 | 3.866 | 3.868 | 0 | -0.00(-0.03%) |
Jan 24, 2024 | 3.869 | 0 | -0.02(-0.44%) | |||
Jan 23, 2024 | 3.886 | 0 | +0.09(+2.44%) | |||
Jan 22, 2024 | 3.793 | 0 | +0.03(+0.80%) | |||
Jan 21, 2024 | 3.764 | 0 | -0.03(-0.70%) | |||
Jan 20, 2024 | 3.756 | 3.792 | 3.743 | 3.790 | 0 | +0.00(+0.09%) |
Jan 19, 2024 | 3.787 | 0 | +0.03(+0.77%) | |||
Jan 18, 2024 | 3.756 | 3.757 | 3.756 | 3.757 | 0 | +0.01(+0.33%) |
Jan 17, 2024 | 3.745 | 0 | +0.01(+0.32%) | |||
Jan 16, 2024 | 3.733 | 0 | -0.03(-0.89%) | |||
Jan 15, 2024 | 3.767 | 0 | +0.02(+0.51%) | |||
Jan 14, 2024 | 3.745 | 3.750 | 3.744 | 3.748 | 0 | +0.01(+0.33%) |
Jan 13, 2024 | 3.791 | 3.819 | 3.735 | 3.735 | 0 | -0.01(-0.15%) |
Jan 12, 2024 | 3.740 | 0 | -0.05(-1.33%) | |||
Jan 11, 2024 | 3.791 | 3.792 | 3.789 | 3.791 | 0 | +0.01(+0.38%) |
Jan 10, 2024 | 3.776 | 0 | -0.00(-0.12%) | |||
Jan 09, 2024 | 3.781 | 0 | +0.02(+0.60%) | |||
Jan 08, 2024 | 3.759 | 0 | -0.05(-1.35%) | |||
Jan 07, 2024 | 3.810 | 0 | +0.01(+0.21%) | |||
Jan 06, 2024 | 3.849 | 3.866 | 3.801 | 3.802 | 0 | -0.00(-0.11%) |
Jan 05, 2024 | 3.806 | 0 | -0.04(-1.09%) | |||
Jan 04, 2024 | 3.849 | 3.853 | 3.848 | 3.848 | 0 | +0.00(+0.10%) |
Jan 03, 2024 | 3.844 | 0 | -0.02(-0.45%) | |||
Jan 02, 2024 | 3.861 | 0 | -0.02(-0.49%) | |||
Jan 01, 2024 | 3.881 | 0 | -0.01(-0.28%) | |||
Dec 30, 2023 | 3.917 | 3.936 | 3.878 | 3.892 | 0 | +0.00(+0.03%) |
Dec 29, 2023 | 3.890 | 0 | -0.02(-0.60%) | |||
Dec 28, 2023 | 3.917 | 3.917 | 3.913 | 3.914 | 0 | -0.01(-0.27%) |
Dec 27, 2023 | 3.925 | 0 | -0.03(-0.88%) | |||
Dec 26, 2023 | 3.959 | 0 | +0.06(+1.47%) | |||
Dec 25, 2023 | 3.902 | 0 | +0.00(+0.01%) | |||
Dec 23, 2023 | 3.925 | 3.939 | 3.892 | 3.901 | 0 | -0.00(-0.09%) |
Dec 22, 2023 | 3.905 | 0 | -0.02(-0.50%) | |||
Dec 21, 2023 | 3.925 | 3.926 | 3.924 | 3.925 | 0 | +0.01(+0.18%) |
Dec 20, 2023 | 3.917 | 0 | +0.01(+0.29%) | |||
Dec 19, 2023 | 3.906 | 0 | +0.01(+0.21%) | |||
Dec 18, 2023 | 3.898 | 0 | +0.05(+1.19%) | |||
Dec 17, 2023 | 3.852 | 0 | -0.03(-0.70%) | |||
Dec 16, 2023 | 3.874 | 3.917 | 3.849 | 3.879 | 0 | -0.01(-0.30%) |
Dec 15, 2023 | 3.890 | 0 | +0.01(+0.37%) | |||
Dec 14, 2023 | 3.874 | 3.877 | 3.874 | 3.876 | 0 | -0.02(-0.42%) |
Dec 13, 2023 | 3.893 | 0 | +0.10(+2.77%) | |||
Dec 12, 2023 | 3.788 | 0 | +0.00(+0.00%) | |||
Dec 11, 2023 | 3.788 | 0 | +0.01(+0.19%) | |||
Dec 10, 2023 | 3.780 | 0 | -0.05(-1.40%) | |||
Dec 09, 2023 | 3.798 | 3.864 | 3.788 | 3.834 | 0 | +0.00(+0.09%) |
Dec 08, 2023 | 3.830 | 0 | +0.03(+0.86%) | |||
Dec 07, 2023 | 3.798 | 3.800 | 3.798 | 3.798 | 0 | +0.00(+0.01%) |
Dec 06, 2023 | 3.797 | 0 | +0.06(+1.69%) | |||
Dec 05, 2023 | 3.735 | 0 | -0.05(-1.31%) | |||
Dec 04, 2023 | 3.784 | 0 | -0.05(-1.34%) | |||
Dec 03, 2023 | 3.836 | 0 | -0.08(-2.14%) | |||
Dec 02, 2023 | 3.855 | 3.933 | 3.842 | 3.920 | 0 | -0.01(-0.31%) |