Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.000 | 5.200 | 5.000 | 5.140 | 13,891 | +0.04(+0.78%) |
May 09, 2024 | 4.930 | 5.289 | 4.930 | 5.100 | 96,553 | -0.08(-1.54%) |
May 08, 2024 | 5.070 | 5.180 | 5.070 | 5.180 | 1,576 | +0.00(+0.00%) |
May 07, 2024 | 5.220 | 5.220 | 5.130 | 5.180 | 71,173 | +0.04(+0.78%) |
May 06, 2024 | 5.100 | 5.190 | 5.090 | 5.140 | 2,996 | +0.04(+0.78%) |
May 03, 2024 | 4.950 | 5.145 | 4.950 | 5.100 | 65,957 | -0.01(-0.20%) |
May 02, 2024 | 5.070 | 5.240 | 5.000 | 5.110 | 97,552 | +0.11(+2.20%) |
May 01, 2024 | 4.870 | 5.490 | 4.870 | 5.000 | 14,544 | +0.13(+2.67%) |
Apr 30, 2024 | 5.030 | 5.032 | 4.870 | 4.870 | 6,855 | -0.34(-6.53%) |
Apr 29, 2024 | 4.891 | 5.617 | 4.891 | 5.210 | 10,112 | +0.16(+3.17%) |
Apr 26, 2024 | 5.100 | 5.265 | 4.840 | 5.050 | 95,542 | -0.12(-2.32%) |
Apr 25, 2024 | 5.500 | 5.665 | 4.772 | 5.170 | 20,961 | -0.08(-1.43%) |
Apr 24, 2024 | 4.834 | 5.515 | 4.830 | 5.245 | 38,142 | +0.46(+9.73%) |
Apr 23, 2024 | 4.760 | 4.950 | 4.735 | 4.780 | 30,375 | -0.06(-1.25%) |
Apr 22, 2024 | 4.630 | 5.040 | 4.480 | 4.841 | 241,824 | +0.25(+5.46%) |
Apr 19, 2024 | 4.570 | 4.590 | 4.570 | 4.590 | 1,093 | -0.02(-0.33%) |
Apr 18, 2024 | 4.570 | 4.605 | 4.560 | 4.605 | 637 | +0.03(+0.55%) |
Apr 17, 2024 | 4.550 | 4.610 | 4.550 | 4.580 | 12,574 | +0.02(+0.44%) |
Apr 16, 2024 | 4.650 | 4.650 | 4.560 | 4.560 | 520 | +0.00(+0.00%) |
Apr 15, 2024 | 4.620 | 4.620 | 4.560 | 4.560 | 587 | +0.06(+1.33%) |
Apr 12, 2024 | 4.420 | 4.500 | 4.420 | 4.500 | 1,130 | +0.01(+0.22%) |
Apr 11, 2024 | 4.660 | 4.660 | 4.490 | 4.490 | 6,071 | -0.09(-2.07%) |
Apr 10, 2024 | 4.500 | 4.585 | 4.500 | 4.585 | 2,044 | +0.08(+1.66%) |
Apr 09, 2024 | 4.580 | 4.580 | 4.510 | 4.510 | 445 | -0.08(-1.83%) |
Apr 08, 2024 | 4.660 | 4.660 | 4.594 | 4.594 | 843 | +0.07(+1.62%) |
Apr 05, 2024 | 4.500 | 4.650 | 4.500 | 4.521 | 1,951 | +0.00(+0.02%) |
Apr 03, 2024 | 4.520 | 179 | +0.07(+1.57%) | |||
Apr 02, 2024 | 4.600 | 4.610 | 4.450 | 4.450 | 9,043 | -0.18(-3.89%) |
Apr 01, 2024 | 4.600 | 4.635 | 4.590 | 4.630 | 6,021 | +0.02(+0.43%) |
Mar 28, 2024 | 4.698 | 4.698 | 4.610 | 4.610 | 2,805 | +0.06(+1.32%) |
Mar 27, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 324 | -0.01(-0.22%) |
Mar 26, 2024 | 4.710 | 4.710 | 4.560 | 4.560 | 1,565 | +0.01(+0.22%) |
Mar 25, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 615 | -0.04(-0.83%) |
Mar 22, 2024 | 4.510 | 4.710 | 4.510 | 4.588 | 38,210 | -0.04(-0.91%) |
Mar 21, 2024 | 4.610 | 4.650 | 4.600 | 4.630 | 28,374 | +0.00(+0.00%) |
Mar 20, 2024 | 4.480 | 4.700 | 4.420 | 4.630 | 15,653 | +0.08(+1.76%) |
Mar 19, 2024 | 4.670 | 4.670 | 4.300 | 4.550 | 7,707 | -0.05(-1.06%) |
Mar 18, 2024 | 4.595 | 4.599 | 4.520 | 4.599 | 862 | -0.04(-0.89%) |
Mar 15, 2024 | 4.340 | 4.640 | 4.340 | 4.640 | 591 | +0.26(+5.94%) |
Mar 14, 2024 | 4.420 | 4.420 | 4.380 | 4.380 | 2,465 | -0.04(-0.90%) |
Mar 13, 2024 | 4.440 | 4.448 | 4.420 | 4.420 | 3,809 | -0.17(-3.66%) |
Mar 12, 2024 | 4.330 | 4.590 | 4.330 | 4.588 | 3,346 | +0.19(+4.27%) |
Mar 11, 2024 | 4.350 | 4.600 | 4.350 | 4.400 | 2,871 | -0.03(-0.68%) |
Mar 08, 2024 | 4.450 | 4.450 | 4.430 | 4.430 | 1,750 | +0.03(+0.68%) |
Mar 07, 2024 | 4.500 | 4.500 | 4.360 | 4.400 | 5,535 | -0.09(-1.97%) |
Mar 06, 2024 | 4.489 | 4.489 | 4.489 | 4.489 | 461 | +0.07(+1.55%) |
Mar 05, 2024 | 4.420 | 4.550 | 4.420 | 4.420 | 13,773 | -0.08(-1.78%) |
Mar 04, 2024 | 4.380 | 4.550 | 4.380 | 4.500 | 7,992 | -0.01(-0.22%) |
Mar 01, 2024 | 4.560 | 4.560 | 4.510 | 4.510 | 1,410 | -0.14(-3.01%) |
Feb 29, 2024 | 4.320 | 4.710 | 4.320 | 4.650 | 69,934 | +0.24(+5.44%) |
Feb 28, 2024 | 4.410 | 4.437 | 4.380 | 4.410 | 1,289 | +0.00(+0.00%) |
Feb 27, 2024 | 4.340 | 4.420 | 4.340 | 4.410 | 1,599 | +0.06(+1.38%) |
Feb 26, 2024 | 4.310 | 4.650 | 4.310 | 4.350 | 11,975 | +0.04(+0.93%) |
Feb 23, 2024 | 4.390 | 4.411 | 4.250 | 4.310 | 3,766 | -0.09(-2.05%) |
Feb 22, 2024 | 4.400 | 4.452 | 4.400 | 4.400 | 1,075 | -0.08(-1.79%) |
Feb 21, 2024 | 4.410 | 4.600 | 4.410 | 4.480 | 3,700 | +0.01(+0.22%) |
Feb 20, 2024 | 4.390 | 4.530 | 4.132 | 4.470 | 9,289 | -0.13(-2.91%) |
Feb 16, 2024 | 4.604 | 4.604 | 4.604 | 4.604 | 388 | +0.11(+2.49%) |
Feb 15, 2024 | 4.690 | 4.690 | 4.334 | 4.492 | 1,665 | -0.06(-1.27%) |
Feb 14, 2024 | 3.990 | 4.550 | 3.990 | 4.550 | 4,356 | +0.51(+12.62%) |
Feb 13, 2024 | 4.026 | 4.157 | 3.990 | 4.040 | 2,754 | -0.14(-3.43%) |
Feb 12, 2024 | 4.250 | 4.250 | 3.990 | 4.184 | 1,360 | -0.01(-0.16%) |
Feb 09, 2024 | 4.000 | 4.230 | 4.000 | 4.190 | 1,420 | +0.19(+4.75%) |
Feb 08, 2024 | 4.120 | 4.170 | 4.000 | 4.000 | 10,299 | -0.26(-6.07%) |
Feb 07, 2024 | 4.260 | 4.330 | 4.181 | 4.259 | 3,819 | -0.06(-1.40%) |
Feb 06, 2024 | 4.210 | 4.355 | 4.210 | 4.319 | 683 | +0.01(+0.21%) |
Feb 05, 2024 | 4.310 | 4.331 | 4.310 | 4.310 | 2,158 | -0.08(-1.82%) |
Feb 02, 2024 | 4.300 | 4.551 | 4.300 | 4.390 | 1,457 | +0.03(+0.80%) |
Feb 01, 2024 | 4.360 | 4.360 | 4.355 | 4.355 | 548 | +0.00(+0.11%) |
Jan 31, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 468 | -0.14(-3.12%) |
Jan 30, 2024 | 4.490 | 4.490 | 4.490 | 4.490 | 981 | -0.02(-0.55%) |
Jan 29, 2024 | 4.360 | 4.515 | 4.304 | 4.515 | 852 | +0.10(+2.38%) |
Jan 26, 2024 | 4.647 | 4.647 | 4.370 | 4.410 | 4,398 | -0.00(-0.02%) |
Jan 25, 2024 | 4.380 | 4.620 | 4.380 | 4.411 | 3,412 | +0.01(+0.24%) |
Jan 24, 2024 | 4.450 | 4.485 | 4.400 | 4.400 | 12,132 | -0.05(-1.12%) |
Jan 23, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 427 | -0.03(-0.67%) |
Jan 22, 2024 | 4.650 | 4.650 | 4.480 | 4.480 | 744 | +0.01(+0.22%) |
Jan 19, 2024 | 4.450 | 4.650 | 4.426 | 4.470 | 3,982 | +0.03(+0.68%) |
Jan 18, 2024 | 4.330 | 4.450 | 4.330 | 4.440 | 2,417 | +0.02(+0.45%) |
Jan 17, 2024 | 4.670 | 4.670 | 4.400 | 4.420 | 7,850 | -0.08(-1.78%) |
Jan 16, 2024 | 4.500 | 4.500 | 4.425 | 4.500 | 11,117 | +0.03(+0.56%) |
Jan 12, 2024 | 4.490 | 4.500 | 4.475 | 4.475 | 38,044 | -0.08(-1.86%) |
Jan 11, 2024 | 4.550 | 4.560 | 4.450 | 4.560 | 18,575 | +0.11(+2.47%) |
Jan 10, 2024 | 4.510 | 4.650 | 4.400 | 4.450 | 6,402 | -0.12(-2.63%) |
Jan 09, 2024 | 4.600 | 4.870 | 4.510 | 4.570 | 2,205 | -0.13(-2.77%) |
Jan 08, 2024 | 4.660 | 4.740 | 4.605 | 4.700 | 2,429 | +0.04(+0.75%) |
Jan 05, 2024 | 4.490 | 4.740 | 4.490 | 4.665 | 1,205 | +0.07(+1.41%) |
Jan 04, 2024 | 4.500 | 4.650 | 4.480 | 4.600 | 2,855 | +0.10(+2.22%) |
Jan 03, 2024 | 4.447 | 4.650 | 4.447 | 4.500 | 3,229 | +0.03(+0.67%) |
Jan 02, 2024 | 4.240 | 4.550 | 4.240 | 4.470 | 2,885 | +0.01(+0.26%) |
Dec 29, 2023 | 4.320 | 4.581 | 4.320 | 4.458 | 56,995 | +0.01(+0.19%) |
Dec 28, 2023 | 4.370 | 4.500 | 4.370 | 4.450 | 6,471 | -0.02(-0.45%) |
Dec 27, 2023 | 4.340 | 4.480 | 4.340 | 4.470 | 5,062 | +0.06(+1.36%) |
Dec 26, 2023 | 4.340 | 4.588 | 4.340 | 4.410 | 4,907 | +0.01(+0.23%) |
Dec 22, 2023 | 4.450 | 4.500 | 4.400 | 4.400 | 5,698 | -0.05(-1.12%) |
Dec 21, 2023 | 4.340 | 4.565 | 4.340 | 4.450 | 1,124 | +0.05(+1.14%) |
Dec 20, 2023 | 4.530 | 4.635 | 4.400 | 4.400 | 6,740 | -0.01(-0.23%) |
Dec 19, 2023 | 4.480 | 4.500 | 4.410 | 4.410 | 5,697 | -0.11(-2.43%) |
Dec 18, 2023 | 4.640 | 4.640 | 4.500 | 4.520 | 2,218 | +0.01(+0.22%) |
Dec 15, 2023 | 4.800 | 4.990 | 4.440 | 4.510 | 4,423 | -0.04(-0.88%) |
Dec 14, 2023 | 4.630 | 4.830 | 4.400 | 4.550 | 9,447 | +0.02(+0.44%) |
Dec 13, 2023 | 4.340 | 4.530 | 4.340 | 4.530 | 3,224 | +0.06(+1.34%) |
Dec 12, 2023 | 4.310 | 4.530 | 4.310 | 4.470 | 3,139 | +0.00(+0.00%) |
Dec 11, 2023 | 4.550 | 4.550 | 4.400 | 4.470 | 2,299 | -0.21(-4.49%) |
Dec 08, 2023 | 4.710 | 4.725 | 4.550 | 4.680 | 3,077 | +0.06(+1.30%) |
Dec 07, 2023 | 4.830 | 5.038 | 4.400 | 4.620 | 11,265 | +0.13(+3.01%) |
Dec 06, 2023 | 4.760 | 5.240 | 4.423 | 4.485 | 13,812 | -0.39(-8.00%) |
Dec 05, 2023 | 5.250 | 5.250 | 4.500 | 4.875 | 41,190 | -0.32(-6.07%) |
Dec 04, 2023 | 4.400 | 5.340 | 4.400 | 5.190 | 19,548 | +0.84(+19.31%) |
Dec 01, 2023 | 4.220 | 4.500 | 4.220 | 4.350 | 1,338 | +0.00(+0.00%) |
Nov 30, 2023 | 4.340 | 4.350 | 4.338 | 4.350 | 4,790 | -0.12(-2.74%) |
Nov 29, 2023 | 4.430 | 4.560 | 4.330 | 4.473 | 3,220 | -0.09(-1.92%) |
Nov 28, 2023 | 4.400 | 4.580 | 4.400 | 4.560 | 4,442 | +0.12(+2.70%) |
Nov 27, 2023 | 4.360 | 4.473 | 4.300 | 4.440 | 7,172 | +0.24(+5.71%) |
Nov 24, 2023 | 4.410 | 4.653 | 4.200 | 4.200 | 7,309 | -0.23(-5.19%) |
Nov 22, 2023 | 4.300 | 4.460 | 4.300 | 4.430 | 1,442 | +0.12(+2.78%) |
Nov 20, 2023 | 4.310 | 254 | -0.28(-6.10%) | |||
Nov 17, 2023 | 4.683 | 4.683 | 4.440 | 4.590 | 2,352 | +0.29(+6.74%) |
Nov 16, 2023 | 4.137 | 4.300 | 4.137 | 4.300 | 2,692 | +0.02(+0.38%) |
Nov 15, 2023 | 4.010 | 4.284 | 3.900 | 4.284 | 6,291 | -0.07(-1.53%) |
Nov 14, 2023 | 4.390 | 4.500 | 4.100 | 4.350 | 6,457 | -0.18(-3.97%) |
Nov 13, 2023 | 4.720 | 4.950 | 4.458 | 4.530 | 2,857 | -0.39(-7.93%) |
Nov 10, 2023 | 5.550 | 5.980 | 4.720 | 4.920 | 10,412 | -0.62(-11.19%) |
Nov 09, 2023 | 5.310 | 5.790 | 5.310 | 5.540 | 11,680 | +0.23(+4.33%) |
Nov 08, 2023 | 6.960 | 7.050 | 4.950 | 5.310 | 27,347 | -1.04(-16.38%) |
Nov 07, 2023 | 5.900 | 7.920 | 5.900 | 6.350 | 66,371 | +0.95(+17.59%) |
Nov 06, 2023 | 4.550 | 5.590 | 4.550 | 5.400 | 17,327 | +1.11(+25.95%) |
Nov 03, 2023 | 3.770 | 4.890 | 3.750 | 4.287 | 5,269 | +0.64(+17.46%) |
Nov 02, 2023 | 3.300 | 3.770 | 3.300 | 3.650 | 7,539 | +0.35(+10.53%) |
Nov 01, 2023 | 3.100 | 3.302 | 3.100 | 3.302 | 860 | +0.11(+3.52%) |
Oct 31, 2023 | 3.080 | 3.300 | 3.080 | 3.190 | 1,040 | +0.19(+6.33%) |
Oct 30, 2023 | 3.170 | 3.220 | 2.993 | 3.000 | 8,921 | -0.16(-5.06%) |
Oct 27, 2023 | 3.290 | 3.292 | 3.160 | 3.160 | 2,663 | -0.08(-2.47%) |
Oct 26, 2023 | 3.330 | 3.400 | 3.230 | 3.240 | 6,377 | -0.16(-4.71%) |
Oct 25, 2023 | 3.330 | 3.405 | 3.330 | 3.400 | 1,338 | -0.05(-1.36%) |
Oct 24, 2023 | 3.290 | 3.460 | 3.290 | 3.447 | 819 | +0.10(+2.86%) |
Oct 23, 2023 | 3.290 | 3.460 | 3.290 | 3.351 | 1,308 | +0.05(+1.55%) |
Oct 20, 2023 | 3.290 | 3.470 | 3.290 | 3.300 | 5,654 | -0.10(-2.94%) |
Oct 19, 2023 | 3.469 | 3.495 | 3.374 | 3.400 | 2,821 | +0.00(+0.00%) |
Oct 18, 2023 | 3.590 | 3.590 | 3.370 | 3.400 | 6,168 | -0.21(-5.82%) |
Oct 17, 2023 | 3.520 | 3.740 | 3.510 | 3.610 | 4,025 | +0.01(+0.28%) |
Oct 16, 2023 | 3.740 | 3.850 | 3.500 | 3.600 | 28,918 | -0.19(-5.03%) |
Oct 13, 2023 | 3.940 | 4.000 | 3.780 | 3.791 | 4,501 | -0.15(-3.79%) |
Oct 12, 2023 | 4.160 | 4.160 | 3.850 | 3.940 | 7,187 | -0.30(-7.08%) |
Oct 11, 2023 | 4.290 | 4.370 | 4.240 | 4.240 | 12,703 | -0.15(-3.42%) |
Oct 10, 2023 | 4.420 | 4.540 | 4.390 | 4.390 | 6,059 | -0.12(-2.66%) |
Oct 09, 2023 | 4.600 | 4.600 | 4.280 | 4.510 | 7,584 | +0.01(+0.22%) |
Oct 06, 2023 | 4.550 | 4.780 | 4.500 | 4.500 | 4,185 | -0.07(-1.53%) |
Oct 05, 2023 | 5.310 | 5.670 | 4.500 | 4.570 | 12,863 | -0.86(-15.84%) |
Oct 04, 2023 | 5.390 | 6.480 | 5.010 | 5.430 | 12,799 | +0.10(+1.88%) |
Oct 03, 2023 | 5.810 | 5.810 | 5.190 | 5.330 | 9,128 | -0.44(-7.63%) |
Oct 02, 2023 | 5.750 | 5.900 | 5.690 | 5.770 | 7,868 | +0.02(+0.35%) |
Sep 29, 2023 | 5.820 | 6.250 | 5.300 | 5.750 | 27,797 | -0.25(-4.17%) |
Sep 28, 2023 | 6.000 | 6.410 | 5.700 | 6.000 | 14,953 | +0.18(+3.16%) |
Sep 27, 2023 | 6.000 | 6.096 | 5.200 | 5.816 | 23,767 | -0.19(-3.10%) |
Sep 26, 2023 | 5.600 | 6.198 | 5.400 | 6.002 | 6,146 | +0.50(+9.13%) |
Sep 25, 2023 | 6.000 | 5.688 | 5.580 | 5.500 | 4,370 | -0.50(-8.39%) |
Sep 22, 2023 | 5.816 | 6.200 | 5.600 | 6.004 | 4,832 | +0.01(+0.20%) |
Sep 21, 2023 | 6.394 | 6.394 | 5.800 | 5.992 | 8,134 | +0.01(+0.17%) |
Sep 20, 2023 | 6.000 | 6.382 | 5.902 | 5.982 | 3,820 | -0.32(-5.05%) |
Sep 19, 2023 | 6.400 | 7.356 | 6.200 | 6.300 | 5,396 | -1.10(-14.86%) |
Sep 18, 2023 | 8.000 | 8.000 | 7.100 | 7.400 | 4,047 | -0.40(-5.13%) |
Sep 15, 2023 | 8.000 | 8.400 | 7.580 | 7.800 | 5,855 | -0.06(-0.76%) |
Sep 14, 2023 | 8.800 | 8.800 | 7.600 | 7.860 | 2,182 | -0.74(-8.60%) |
Sep 13, 2023 | 8.200 | 9.400 | 8.146 | 8.600 | 659 | +0.00(+0.05%) |
Sep 12, 2023 | 9.200 | 9.400 | 8.596 | 8.596 | 466 | -0.42(-4.70%) |
Sep 11, 2023 | 8.894 | 9.694 | 8.894 | 9.020 | 731 | -0.24(-2.59%) |
Sep 08, 2023 | 9.000 | 9.478 | 8.700 | 9.260 | 631 | +0.03(+0.35%) |
Sep 07, 2023 | 8.802 | 9.562 | 8.802 | 9.228 | 661 | -0.74(-7.46%) |
Sep 06, 2023 | 9.600 | 10.20 | 9.380 | 9.972 | 535 | +0.17(+1.76%) |
Sep 05, 2023 | 9.200 | 9.810 | 8.804 | 9.800 | 1,610 | +0.80(+8.89%) |