Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.790 | 5.910 | 5.760 | 5.910 | 2,113,115 | +0.22(+3.87%) |
May 16, 2024 | 5.700 | 5.735 | 5.630 | 5.690 | 1,603,457 | -0.01(-0.18%) |
May 15, 2024 | 5.670 | 5.730 | 5.560 | 5.700 | 1,429,845 | +0.10(+1.79%) |
May 14, 2024 | 5.670 | 5.690 | 5.550 | 5.600 | 1,445,891 | -0.03(-0.53%) |
May 13, 2024 | 5.600 | 5.678 | 5.590 | 5.630 | 1,233,283 | -0.03(-0.53%) |
May 10, 2024 | 5.800 | 5.800 | 5.640 | 5.660 | 1,465,704 | -0.06(-1.05%) |
May 09, 2024 | 5.660 | 5.745 | 5.635 | 5.720 | 1,667,376 | +0.12(+2.14%) |
May 08, 2024 | 5.550 | 5.700 | 5.520 | 5.600 | 1,568,459 | -0.02(-0.36%) |
May 07, 2024 | 5.600 | 5.670 | 5.560 | 5.620 | 1,564,678 | +0.00(+0.00%) |
May 06, 2024 | 5.560 | 5.680 | 5.560 | 5.620 | 1,947,393 | +0.19(+3.50%) |
May 03, 2024 | 5.540 | 5.600 | 5.390 | 5.430 | 2,253,729 | -0.11(-1.99%) |
May 02, 2024 | 5.520 | 5.680 | 5.420 | 5.540 | 3,081,891 | -0.04(-0.72%) |
May 01, 2024 | 5.530 | 5.720 | 5.515 | 5.580 | 3,037,932 | +0.12(+2.20%) |
Apr 30, 2024 | 5.490 | 5.595 | 5.452 | 5.460 | 2,616,359 | -0.20(-3.53%) |
Apr 29, 2024 | 5.640 | 5.740 | 5.560 | 5.660 | 2,147,235 | +0.03(+0.53%) |
Apr 26, 2024 | 5.590 | 5.640 | 5.540 | 5.630 | 2,314,363 | +0.14(+2.55%) |
Apr 25, 2024 | 5.360 | 5.535 | 5.320 | 5.490 | 2,707,142 | +0.12(+2.23%) |
Apr 24, 2024 | 5.310 | 5.410 | 5.310 | 5.370 | 1,719,111 | +0.01(+0.19%) |
Apr 23, 2024 | 5.230 | 5.385 | 5.200 | 5.360 | 1,602,065 | +0.10(+1.90%) |
Apr 22, 2024 | 5.300 | 5.410 | 5.240 | 5.260 | 2,551,931 | -0.26(-4.71%) |
Apr 19, 2024 | 5.380 | 5.560 | 5.380 | 5.520 | 2,669,505 | +0.11(+2.03%) |
Apr 18, 2024 | 5.440 | 5.480 | 5.350 | 5.410 | 1,573,641 | +0.00(+0.00%) |
Apr 17, 2024 | 5.300 | 5.440 | 5.280 | 5.410 | 2,666,873 | +0.17(+3.24%) |
Apr 16, 2024 | 5.140 | 5.280 | 5.100 | 5.240 | 3,990,845 | -0.01(-0.19%) |
Apr 15, 2024 | 5.390 | 5.430 | 5.240 | 5.250 | 3,595,295 | -0.09(-1.69%) |
Apr 12, 2024 | 5.569 | 5.649 | 5.285 | 5.340 | 3,943,230 | -0.09(-1.65%) |
Apr 11, 2024 | 5.539 | 5.604 | 5.390 | 5.430 | 3,658,842 | -0.06(-1.09%) |
Apr 10, 2024 | 5.420 | 5.539 | 5.350 | 5.489 | 4,928,934 | -0.08(-1.43%) |
Apr 09, 2024 | 5.479 | 5.589 | 5.430 | 5.569 | 2,644,191 | +0.26(+4.88%) |
Apr 08, 2024 | 5.489 | 5.539 | 5.291 | 5.310 | 2,902,919 | -0.13(-2.38%) |
Apr 05, 2024 | 5.340 | 5.519 | 5.300 | 5.440 | 2,634,126 | +0.10(+1.87%) |
Apr 04, 2024 | 5.499 | 5.559 | 5.310 | 5.340 | 3,626,383 | -0.15(-2.72%) |
Apr 03, 2024 | 5.350 | 5.529 | 5.330 | 5.489 | 3,002,056 | +0.12(+2.23%) |
Apr 02, 2024 | 5.240 | 5.390 | 5.215 | 5.370 | 4,217,275 | +0.15(+2.86%) |
Apr 01, 2024 | 5.320 | 5.380 | 5.171 | 5.220 | 3,782,497 | -0.01(-0.19%) |
Mar 28, 2024 | 5.191 | 5.225 | 5.220 | 5.230 | 2,424,566 | +0.11(+2.14%) |
Mar 27, 2024 | 4.971 | 5.131 | 4.961 | 5.121 | 1,216,717 | +0.17(+3.42%) |
Mar 26, 2024 | 5.071 | 5.081 | 4.951 | 4.951 | 1,016,947 | -0.03(-0.60%) |
Mar 25, 2024 | 4.981 | 5.081 | 4.932 | 4.981 | 1,530,916 | +0.05(+1.01%) |
Mar 22, 2024 | 4.932 | 5.016 | 4.902 | 4.932 | 1,954,813 | -0.03(-0.60%) |
Mar 21, 2024 | 5.111 | 5.210 | 4.961 | 4.961 | 2,465,293 | -0.05(-0.99%) |
Mar 20, 2024 | 4.782 | 5.076 | 4.742 | 5.011 | 2,479,480 | +0.20(+4.14%) |
Mar 19, 2024 | 4.872 | 4.946 | 4.792 | 4.812 | 1,997,861 | -0.11(-2.23%) |
Mar 18, 2024 | 5.001 | 5.036 | 4.917 | 4.922 | 1,749,398 | -0.09(-1.79%) |
Mar 15, 2024 | 4.862 | 5.041 | 4.842 | 5.011 | 4,256,449 | +0.14(+2.86%) |
Mar 14, 2024 | 4.822 | 4.882 | 4.782 | 4.872 | 2,914,494 | +0.01(+0.20%) |
Mar 13, 2024 | 4.722 | 4.902 | 4.712 | 4.862 | 2,727,370 | +0.16(+3.39%) |
Mar 12, 2024 | 4.633 | 4.737 | 4.603 | 4.702 | 1,770,669 | -0.04(-0.84%) |
Mar 11, 2024 | 4.623 | 4.787 | 4.583 | 4.742 | 2,691,582 | +0.12(+2.59%) |
Mar 08, 2024 | 4.702 | 4.722 | 4.598 | 4.623 | 1,823,930 | -0.05(-1.07%) |
Mar 07, 2024 | 4.643 | 4.673 | 4.593 | 4.673 | 2,073,756 | +0.09(+1.96%) |
Mar 06, 2024 | 4.633 | 4.653 | 4.543 | 4.583 | 2,888,800 | +0.07(+1.55%) |
Mar 05, 2024 | 4.623 | 4.663 | 4.483 | 4.513 | 2,848,299 | -0.08(-1.74%) |
Mar 04, 2024 | 4.543 | 4.638 | 4.503 | 4.593 | 3,701,012 | +0.12(+2.67%) |
Mar 01, 2024 | 4.184 | 4.483 | 4.144 | 4.473 | 5,825,280 | +0.33(+7.93%) |
Feb 29, 2024 | 4.075 | 4.184 | 4.075 | 4.144 | 3,116,999 | +0.16(+4.00%) |
Feb 28, 2024 | 4.065 | 4.065 | 3.975 | 3.985 | 1,756,280 | -0.08(-1.96%) |
Feb 27, 2024 | 4.095 | 4.125 | 4.055 | 4.065 | 1,165,651 | -0.03(-0.73%) |
Feb 26, 2024 | 4.144 | 4.144 | 4.025 | 4.095 | 1,625,219 | -0.06(-1.44%) |
Feb 23, 2024 | 4.115 | 4.174 | 4.055 | 4.154 | 1,508,823 | +0.05(+1.21%) |
Feb 22, 2024 | 4.164 | 4.189 | 4.085 | 4.105 | 2,099,875 | -0.06(-1.44%) |
Feb 21, 2024 | 4.125 | 4.184 | 4.085 | 4.164 | 1,960,833 | +0.04(+0.97%) |
Feb 20, 2024 | 4.135 | 4.179 | 4.075 | 4.125 | 2,194,189 | +0.03(+0.73%) |
Feb 16, 2024 | 4.085 | 4.234 | 3.970 | 4.095 | 4,262,361 | +0.03(+0.74%) |
Feb 15, 2024 | 4.035 | 4.115 | 4.010 | 4.065 | 2,778,347 | +0.10(+2.51%) |
Feb 14, 2024 | 4.005 | 4.045 | 3.945 | 3.965 | 2,692,344 | -0.06(-1.49%) |
Feb 13, 2024 | 4.344 | 4.344 | 3.945 | 4.025 | 8,057,837 | -0.42(-9.42%) |
Feb 12, 2024 | 4.384 | 4.483 | 4.344 | 4.443 | 1,595,184 | +0.06(+1.36%) |
Feb 09, 2024 | 4.374 | 4.404 | 4.334 | 4.384 | 1,347,132 | -0.01(-0.23%) |
Feb 08, 2024 | 4.413 | 4.428 | 4.364 | 4.394 | 1,467,772 | -0.04(-0.90%) |
Feb 07, 2024 | 4.453 | 4.482 | 4.423 | 4.433 | 1,376,328 | -0.04(-0.89%) |
Feb 06, 2024 | 4.433 | 4.493 | 4.404 | 4.473 | 1,646,131 | +0.06(+1.35%) |
Feb 05, 2024 | 4.483 | 4.493 | 4.364 | 4.413 | 2,846,641 | -0.13(-2.85%) |
Feb 02, 2024 | 4.573 | 4.583 | 4.483 | 4.543 | 2,204,779 | -0.12(-2.56%) |
Feb 01, 2024 | 4.623 | 4.702 | 4.563 | 4.663 | 2,041,991 | +0.12(+2.63%) |
Jan 31, 2024 | 4.613 | 4.712 | 4.533 | 4.543 | 2,727,316 | -0.08(-1.72%) |
Jan 30, 2024 | 4.692 | 4.712 | 4.613 | 4.623 | 1,514,611 | -0.07(-1.49%) |
Jan 29, 2024 | 4.673 | 4.722 | 4.608 | 4.692 | 1,541,545 | +0.04(+0.86%) |
Jan 26, 2024 | 4.702 | 4.742 | 4.638 | 4.653 | 1,671,403 | -0.05(-1.06%) |
Jan 25, 2024 | 4.702 | 4.712 | 4.643 | 4.702 | 1,436,083 | +0.05(+1.07%) |
Jan 24, 2024 | 4.922 | 4.932 | 4.643 | 4.653 | 2,099,145 | -0.19(-3.91%) |
Jan 23, 2024 | 4.812 | 4.872 | 4.712 | 4.842 | 2,983,396 | +0.09(+1.89%) |
Jan 22, 2024 | 4.692 | 4.802 | 4.648 | 4.752 | 1,206,014 | +0.01(+0.21%) |
Jan 19, 2024 | 4.722 | 4.742 | 4.603 | 4.742 | 2,377,838 | +0.08(+1.71%) |
Jan 18, 2024 | 4.742 | 4.742 | 4.663 | 4.663 | 1,362,632 | -0.04(-0.85%) |
Jan 17, 2024 | 4.702 | 4.727 | 4.623 | 4.702 | 2,180,062 | -0.06(-1.26%) |
Jan 16, 2024 | 4.882 | 4.902 | 4.732 | 4.762 | 2,001,521 | -0.18(-3.63%) |
Jan 12, 2024 | 4.912 | 5.091 | 4.902 | 4.941 | 2,552,005 | +0.19(+3.98%) |
Jan 11, 2024 | 4.762 | 4.817 | 4.663 | 4.752 | 1,313,107 | -0.04(-0.83%) |
Jan 10, 2024 | 4.822 | 4.841 | 4.762 | 4.792 | 1,375,056 | -0.02(-0.41%) |
Jan 09, 2024 | 4.861 | 4.881 | 4.782 | 4.812 | 1,460,363 | +0.01(+0.21%) |
Jan 08, 2024 | 4.752 | 4.832 | 4.673 | 4.802 | 1,265,960 | +0.00(+0.00%) |
Jan 05, 2024 | 4.822 | 4.901 | 4.772 | 4.802 | 1,607,219 | -0.02(-0.41%) |
Jan 04, 2024 | 4.792 | 4.832 | 4.742 | 4.822 | 1,517,550 | +0.06(+1.25%) |
Jan 03, 2024 | 4.792 | 4.812 | 4.717 | 4.762 | 1,765,929 | -0.13(-2.64%) |
Jan 02, 2024 | 5.000 | 5.040 | 4.876 | 4.891 | 1,503,140 | -0.10(-1.99%) |
Dec 29, 2023 | 5.020 | 5.040 | 4.921 | 4.990 | 1,788,754 | -0.04(-0.79%) |
Dec 28, 2023 | 5.139 | 5.169 | 5.030 | 5.030 | 1,650,385 | -0.13(-2.50%) |
Dec 27, 2023 | 5.119 | 5.199 | 5.090 | 5.159 | 1,538,553 | +0.05(+0.97%) |
Dec 26, 2023 | 5.070 | 5.139 | 5.060 | 5.109 | 789,884 | +0.05(+0.98%) |
Dec 22, 2023 | 5.070 | 5.199 | 5.060 | 5.060 | 2,299,916 | +0.04(+0.79%) |
Dec 21, 2023 | 4.990 | 5.050 | 4.956 | 5.020 | 1,438,332 | +0.10(+2.02%) |
Dec 20, 2023 | 5.030 | 5.050 | 4.921 | 4.921 | 2,351,696 | -0.11(-2.17%) |
Dec 19, 2023 | 4.871 | 5.050 | 4.851 | 5.030 | 1,803,955 | +0.18(+3.68%) |
Dec 18, 2023 | 4.901 | 4.922 | 4.812 | 4.851 | 1,754,292 | +0.03(+0.62%) |
Dec 15, 2023 | 4.881 | 4.911 | 4.812 | 4.822 | 3,461,747 | -0.07(-1.42%) |
Dec 14, 2023 | 4.881 | 5.039 | 4.852 | 4.891 | 2,669,497 | +0.13(+2.71%) |
Dec 13, 2023 | 4.435 | 4.772 | 4.395 | 4.762 | 2,961,630 | +0.31(+6.90%) |
Dec 12, 2023 | 4.713 | 4.713 | 4.445 | 4.455 | 2,825,657 | -0.25(-5.27%) |
Dec 11, 2023 | 4.703 | 4.722 | 4.643 | 4.703 | 1,849,212 | -0.06(-1.25%) |
Dec 08, 2023 | 4.802 | 4.851 | 4.683 | 4.762 | 1,940,265 | -0.08(-1.64%) |
Dec 07, 2023 | 4.891 | 4.891 | 4.772 | 4.841 | 1,390,178 | -0.03(-0.61%) |
Dec 06, 2023 | 4.891 | 4.951 | 4.844 | 4.871 | 1,706,988 | +0.02(+0.41%) |
Dec 05, 2023 | 4.941 | 4.980 | 4.777 | 4.851 | 2,535,772 | -0.09(-1.81%) |
Dec 04, 2023 | 4.970 | 4.990 | 4.871 | 4.941 | 3,368,379 | -0.10(-1.97%) |
Dec 01, 2023 | 4.951 | 5.040 | 4.906 | 5.040 | 2,272,562 | +0.09(+1.80%) |
Nov 30, 2023 | 4.921 | 4.970 | 4.841 | 4.951 | 2,401,618 | +0.02(+0.40%) |
Nov 29, 2023 | 4.980 | 5.018 | 4.891 | 4.931 | 1,811,436 | -0.07(-1.39%) |
Nov 28, 2023 | 4.871 | 5.010 | 4.822 | 5.000 | 2,325,295 | +0.18(+3.70%) |
Nov 27, 2023 | 4.822 | 4.886 | 4.782 | 4.822 | 1,756,630 | +0.04(+0.83%) |
Nov 24, 2023 | 4.713 | 4.812 | 4.683 | 4.782 | 1,039,477 | +0.08(+1.69%) |
Nov 22, 2023 | 4.673 | 4.722 | 4.643 | 4.703 | 1,495,220 | +0.05(+1.07%) |
Nov 21, 2023 | 4.683 | 4.792 | 4.633 | 4.653 | 3,752,841 | +0.06(+1.30%) |
Nov 20, 2023 | 4.554 | 4.613 | 4.514 | 4.593 | 1,162,020 | +0.02(+0.43%) |
Nov 17, 2023 | 4.613 | 4.664 | 4.554 | 4.574 | 1,365,044 | -0.04(-0.86%) |
Nov 16, 2023 | 4.574 | 4.742 | 4.569 | 4.613 | 2,119,292 | +0.08(+1.75%) |
Nov 15, 2023 | 4.643 | 4.643 | 4.504 | 4.534 | 1,540,172 | -0.11(-2.35%) |
Nov 14, 2023 | 4.574 | 4.663 | 4.554 | 4.643 | 1,879,958 | +0.20(+4.46%) |
Nov 13, 2023 | 4.494 | 4.554 | 4.445 | 4.445 | 1,340,521 | -0.08(-1.75%) |
Nov 10, 2023 | 4.554 | 4.588 | 4.474 | 4.524 | 1,239,054 | -0.08(-1.72%) |
Nov 09, 2023 | 4.524 | 4.722 | 4.464 | 4.603 | 1,840,645 | +0.08(+1.75%) |
Nov 08, 2023 | 4.584 | 4.633 | 4.484 | 4.524 | 2,204,392 | -0.08(-1.72%) |
Nov 07, 2023 | 4.574 | 4.668 | 4.345 | 4.603 | 3,537,158 | -0.16(-3.33%) |
Nov 06, 2023 | 4.812 | 4.856 | 4.752 | 4.762 | 1,599,394 | -0.08(-1.64%) |
Nov 03, 2023 | 4.593 | 4.891 | 4.593 | 4.841 | 2,774,920 | +0.32(+7.02%) |
Nov 02, 2023 | 4.554 | 4.554 | 4.474 | 4.524 | 1,011,174 | +0.02(+0.44%) |
Nov 01, 2023 | 4.534 | 4.564 | 4.435 | 4.504 | 1,162,780 | -0.02(-0.44%) |
Oct 31, 2023 | 4.564 | 4.603 | 4.445 | 4.524 | 1,738,804 | -0.03(-0.65%) |
Oct 30, 2023 | 4.693 | 4.713 | 4.544 | 4.554 | 1,570,456 | -0.12(-2.55%) |
Oct 27, 2023 | 4.544 | 4.673 | 4.509 | 4.673 | 1,844,825 | +0.13(+2.84%) |
Oct 26, 2023 | 4.564 | 4.574 | 4.435 | 4.544 | 1,379,343 | -0.03(-0.65%) |
Oct 25, 2023 | 4.683 | 4.732 | 4.574 | 4.574 | 1,524,774 | -0.14(-2.95%) |
Oct 24, 2023 | 4.703 | 4.750 | 4.653 | 4.713 | 1,674,203 | -0.02(-0.42%) |
Oct 23, 2023 | 4.762 | 4.792 | 4.663 | 4.732 | 1,351,334 | -0.05(-1.04%) |
Oct 20, 2023 | 4.861 | 4.951 | 4.772 | 4.782 | 2,054,874 | -0.06(-1.23%) |
Oct 19, 2023 | 4.832 | 4.871 | 4.767 | 4.841 | 1,490,099 | +0.00(+0.00%) |
Oct 18, 2023 | 4.970 | 5.060 | 4.802 | 4.841 | 1,859,159 | -0.04(-0.81%) |
Oct 17, 2023 | 4.782 | 4.891 | 4.760 | 4.881 | 1,556,451 | +0.10(+2.07%) |
Oct 16, 2023 | 4.703 | 4.822 | 4.683 | 4.782 | 1,865,027 | +0.06(+1.26%) |
Oct 13, 2023 | 4.634 | 4.741 | 4.614 | 4.722 | 1,869,370 | +0.24(+5.29%) |
Oct 12, 2023 | 4.624 | 4.653 | 4.480 | 4.485 | 991,147 | -0.14(-2.99%) |
Oct 11, 2023 | 4.634 | 4.703 | 4.584 | 4.624 | 1,357,248 | +0.04(+0.86%) |
Oct 10, 2023 | 4.545 | 4.621 | 4.525 | 4.584 | 1,604,492 | +0.06(+1.31%) |
Oct 09, 2023 | 4.505 | 4.545 | 4.456 | 4.525 | 1,345,076 | +0.07(+1.55%) |
Oct 06, 2023 | 4.396 | 4.485 | 4.308 | 4.456 | 1,898,772 | +0.08(+1.81%) |
Oct 05, 2023 | 4.248 | 4.377 | 4.219 | 4.377 | 1,683,368 | +0.02(+0.45%) |
Oct 04, 2023 | 4.535 | 4.535 | 4.327 | 4.357 | 2,156,684 | -0.15(-3.29%) |
Oct 03, 2023 | 4.426 | 4.525 | 4.372 | 4.505 | 1,982,408 | +0.05(+1.11%) |