Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 3.960 | 4.110 | 3.960 | 4.110 | 1,772,452 | +0.14(+3.53%) |
May 08, 2024 | 3.900 | 3.980 | 3.780 | 3.970 | 1,247,666 | +0.08(+2.06%) |
May 07, 2024 | 3.860 | 3.900 | 3.830 | 3.890 | 1,270,054 | +0.03(+0.78%) |
May 06, 2024 | 4.010 | 4.050 | 3.860 | 3.860 | 1,665,836 | -0.09(-2.28%) |
May 03, 2024 | 3.800 | 3.960 | 3.742 | 3.950 | 1,972,341 | +0.16(+4.22%) |
May 02, 2024 | 3.690 | 3.940 | 3.690 | 3.790 | 2,118,213 | +0.09(+2.43%) |
May 01, 2024 | 3.950 | 4.120 | 3.665 | 3.700 | 5,621,634 | -0.59(-13.75%) |
Apr 30, 2024 | 4.460 | 4.500 | 4.290 | 4.290 | 2,170,228 | -0.22(-4.88%) |
Apr 29, 2024 | 4.540 | 4.580 | 4.490 | 4.510 | 975,931 | -0.05(-1.10%) |
Apr 26, 2024 | 4.440 | 4.600 | 4.425 | 4.560 | 1,140,254 | +0.09(+2.01%) |
Apr 25, 2024 | 4.440 | 4.500 | 4.340 | 4.470 | 1,040,593 | +0.02(+0.45%) |
Apr 24, 2024 | 4.420 | 4.490 | 4.355 | 4.450 | 939,023 | -0.03(-0.67%) |
Apr 23, 2024 | 4.400 | 4.530 | 4.375 | 4.480 | 894,448 | +0.06(+1.36%) |
Apr 22, 2024 | 4.390 | 4.470 | 4.320 | 4.420 | 765,641 | +0.00(+0.00%) |
Apr 19, 2024 | 4.310 | 4.428 | 4.310 | 4.420 | 1,057,453 | +0.08(+1.84%) |
Apr 18, 2024 | 4.370 | 4.470 | 4.310 | 4.340 | 822,775 | +0.00(+0.00%) |
Apr 17, 2024 | 4.450 | 4.550 | 4.340 | 4.340 | 698,189 | -0.09(-2.03%) |
Apr 16, 2024 | 4.440 | 4.460 | 4.365 | 4.430 | 1,134,832 | -0.03(-0.67%) |
Apr 15, 2024 | 4.650 | 4.670 | 4.410 | 4.460 | 1,301,988 | -0.17(-3.67%) |
Apr 12, 2024 | 4.810 | 4.900 | 4.630 | 4.630 | 1,467,313 | -0.18(-3.74%) |
Apr 11, 2024 | 4.850 | 4.860 | 4.720 | 4.810 | 808,209 | -0.01(-0.21%) |
Apr 10, 2024 | 4.860 | 4.930 | 4.765 | 4.820 | 1,376,523 | -0.10(-2.03%) |
Apr 09, 2024 | 4.920 | 5.060 | 4.860 | 4.920 | 1,128,233 | +0.00(+0.00%) |
Apr 08, 2024 | 4.950 | 5.080 | 4.855 | 4.920 | 1,185,615 | -0.01(-0.20%) |
Apr 05, 2024 | 4.700 | 4.995 | 4.688 | 4.930 | 2,335,787 | +0.25(+5.34%) |
Apr 04, 2024 | 4.820 | 4.880 | 4.680 | 4.680 | 1,607,043 | -0.12(-2.50%) |
Apr 03, 2024 | 4.560 | 4.840 | 4.540 | 4.800 | 1,732,181 | +0.23(+5.03%) |
Apr 02, 2024 | 4.510 | 4.600 | 4.425 | 4.570 | 1,043,083 | +0.06(+1.33%) |
Apr 01, 2024 | 4.460 | 4.510 | 4.360 | 4.510 | 1,134,048 | +0.08(+1.81%) |
Mar 28, 2024 | 4.460 | 4.460 | 4.450 | 4.430 | 1,625,528 | +0.01(+0.23%) |
Mar 27, 2024 | 4.340 | 4.430 | 4.311 | 4.420 | 638,270 | +0.07(+1.61%) |
Mar 26, 2024 | 4.460 | 4.470 | 4.340 | 4.350 | 1,011,002 | -0.10(-2.25%) |
Mar 25, 2024 | 4.430 | 4.560 | 4.430 | 4.450 | 1,194,018 | +0.04(+0.91%) |
Mar 22, 2024 | 4.480 | 4.520 | 4.350 | 4.410 | 837,343 | -0.08(-1.78%) |
Mar 21, 2024 | 4.480 | 4.569 | 4.440 | 4.490 | 816,645 | +0.01(+0.22%) |
Mar 20, 2024 | 4.340 | 4.520 | 4.295 | 4.480 | 1,499,808 | +0.05(+1.13%) |
Mar 19, 2024 | 4.190 | 4.465 | 4.190 | 4.430 | 1,703,587 | +0.23(+5.48%) |
Mar 18, 2024 | 4.270 | 4.270 | 4.160 | 4.200 | 935,295 | -0.07(-1.64%) |
Mar 15, 2024 | 4.180 | 4.330 | 4.165 | 4.270 | 2,020,586 | +0.07(+1.67%) |
Mar 14, 2024 | 4.310 | 4.310 | 4.150 | 4.200 | 1,680,607 | -0.06(-1.41%) |
Mar 13, 2024 | 4.310 | 4.450 | 4.210 | 4.260 | 1,083,177 | +0.04(+0.95%) |
Mar 12, 2024 | 4.120 | 4.230 | 3.990 | 4.220 | 1,829,699 | +0.09(+2.18%) |
Mar 11, 2024 | 3.950 | 4.140 | 3.850 | 4.130 | 2,781,638 | +0.16(+4.03%) |
Mar 08, 2024 | 3.930 | 4.060 | 3.930 | 3.970 | 2,136,065 | +0.04(+1.02%) |
Mar 07, 2024 | 3.910 | 4.010 | 3.910 | 3.930 | 844,623 | +0.01(+0.26%) |
Mar 06, 2024 | 4.000 | 4.050 | 3.910 | 3.920 | 1,104,608 | -0.02(-0.51%) |
Mar 05, 2024 | 3.910 | 3.990 | 3.890 | 3.940 | 1,017,973 | +0.00(+0.00%) |
Mar 04, 2024 | 3.940 | 3.979 | 3.850 | 3.940 | 1,379,820 | -0.01(-0.25%) |
Mar 01, 2024 | 3.960 | 4.060 | 3.940 | 3.950 | 1,685,359 | +0.05(+1.28%) |
Feb 29, 2024 | 4.150 | 4.190 | 3.800 | 3.900 | 2,452,701 | -0.18(-4.41%) |
Feb 28, 2024 | 4.240 | 4.590 | 4.030 | 4.080 | 5,399,127 | +0.23(+5.97%) |
Feb 27, 2024 | 3.900 | 3.940 | 3.840 | 3.850 | 2,079,491 | -0.01(-0.26%) |
Feb 26, 2024 | 3.790 | 3.860 | 3.710 | 3.860 | 2,101,768 | +0.07(+1.85%) |
Feb 23, 2024 | 3.830 | 3.855 | 3.710 | 3.790 | 1,016,121 | -0.04(-1.04%) |
Feb 22, 2024 | 3.830 | 3.885 | 3.805 | 3.830 | 876,620 | -0.01(-0.26%) |
Feb 21, 2024 | 3.850 | 3.940 | 3.810 | 3.840 | 966,804 | -0.03(-0.78%) |
Feb 20, 2024 | 4.000 | 4.000 | 3.850 | 3.870 | 763,824 | -0.07(-1.78%) |
Feb 16, 2024 | 4.030 | 4.030 | 3.900 | 3.940 | 792,416 | -0.08(-1.99%) |
Feb 15, 2024 | 3.850 | 4.020 | 3.850 | 4.020 | 1,105,773 | +0.17(+4.42%) |
Feb 14, 2024 | 3.860 | 3.940 | 3.810 | 3.850 | 746,501 | +0.01(+0.26%) |
Feb 13, 2024 | 3.990 | 4.025 | 3.820 | 3.840 | 1,338,596 | -0.25(-6.11%) |
Feb 12, 2024 | 3.910 | 4.100 | 3.910 | 4.090 | 1,372,013 | +0.18(+4.60%) |
Feb 09, 2024 | 3.930 | 4.040 | 3.875 | 3.910 | 889,265 | -0.03(-0.76%) |
Feb 08, 2024 | 3.840 | 3.970 | 3.840 | 3.940 | 763,916 | +0.09(+2.34%) |
Feb 07, 2024 | 3.870 | 3.940 | 3.786 | 3.850 | 989,147 | -0.02(-0.52%) |
Feb 06, 2024 | 3.930 | 3.950 | 3.830 | 3.870 | 1,362,416 | -0.02(-0.51%) |
Feb 05, 2024 | 4.090 | 4.100 | 3.880 | 3.890 | 2,356,024 | -0.22(-5.35%) |
Feb 02, 2024 | 4.190 | 4.210 | 4.090 | 4.110 | 886,771 | -0.13(-3.07%) |
Feb 01, 2024 | 4.190 | 4.305 | 4.135 | 4.240 | 1,237,754 | +0.05(+1.19%) |
Jan 31, 2024 | 4.490 | 4.520 | 4.180 | 4.190 | 1,762,205 | -0.30(-6.68%) |
Jan 30, 2024 | 4.440 | 4.540 | 4.370 | 4.490 | 856,406 | -0.06(-1.32%) |
Jan 29, 2024 | 4.560 | 4.600 | 4.430 | 4.550 | 1,029,240 | -0.04(-0.87%) |
Jan 26, 2024 | 4.440 | 4.610 | 4.440 | 4.590 | 1,455,210 | +0.16(+3.61%) |
Jan 25, 2024 | 4.450 | 4.500 | 4.260 | 4.430 | 1,382,858 | +0.04(+0.91%) |
Jan 24, 2024 | 4.310 | 4.420 | 4.290 | 4.390 | 1,109,169 | +0.14(+3.29%) |
Jan 23, 2024 | 4.210 | 4.310 | 4.210 | 4.250 | 1,067,562 | +0.04(+0.95%) |
Jan 22, 2024 | 4.160 | 4.210 | 4.120 | 4.210 | 890,402 | +0.07(+1.69%) |
Jan 19, 2024 | 4.200 | 4.230 | 4.080 | 4.140 | 2,285,732 | -0.03(-0.72%) |
Jan 18, 2024 | 4.110 | 4.170 | 4.040 | 4.170 | 902,546 | +0.10(+2.46%) |
Jan 17, 2024 | 4.000 | 4.070 | 3.940 | 4.070 | 1,258,975 | +0.02(+0.49%) |
Jan 16, 2024 | 4.010 | 4.070 | 3.940 | 4.050 | 2,064,535 | -0.04(-0.98%) |
Jan 12, 2024 | 4.310 | 4.380 | 4.090 | 4.090 | 1,133,293 | -0.11(-2.62%) |
Jan 11, 2024 | 4.230 | 4.230 | 4.100 | 4.200 | 1,297,854 | -0.01(-0.24%) |
Jan 10, 2024 | 4.300 | 4.300 | 4.125 | 4.210 | 1,803,444 | -0.08(-1.86%) |
Jan 09, 2024 | 4.310 | 4.310 | 4.170 | 4.290 | 1,881,623 | -0.05(-1.15%) |
Jan 08, 2024 | 4.310 | 4.400 | 4.190 | 4.340 | 2,484,076 | -0.07(-1.59%) |
Jan 05, 2024 | 4.440 | 4.490 | 4.365 | 4.410 | 1,709,656 | +0.00(+0.00%) |
Jan 04, 2024 | 4.600 | 4.620 | 4.400 | 4.410 | 1,322,472 | -0.14(-3.08%) |
Jan 03, 2024 | 4.460 | 4.740 | 4.410 | 4.550 | 1,463,430 | +0.09(+2.02%) |
Jan 02, 2024 | 4.520 | 4.610 | 4.420 | 4.460 | 914,185 | -0.06(-1.33%) |
Dec 29, 2023 | 4.560 | 4.560 | 4.466 | 4.520 | 1,312,851 | -0.03(-0.66%) |
Dec 28, 2023 | 4.620 | 4.700 | 4.530 | 4.550 | 1,339,311 | -0.12(-2.57%) |
Dec 27, 2023 | 4.740 | 4.740 | 4.595 | 4.670 | 737,881 | -0.05(-1.06%) |
Dec 26, 2023 | 4.690 | 4.755 | 4.605 | 4.720 | 736,741 | +0.06(+1.29%) |
Dec 22, 2023 | 4.680 | 4.710 | 4.585 | 4.660 | 717,516 | +0.01(+0.22%) |
Dec 21, 2023 | 4.540 | 4.655 | 4.540 | 4.650 | 779,114 | +0.07(+1.53%) |
Dec 20, 2023 | 4.660 | 4.810 | 4.565 | 4.580 | 1,496,808 | -0.10(-2.14%) |
Dec 19, 2023 | 4.520 | 4.735 | 4.500 | 4.680 | 1,546,445 | +0.21(+4.70%) |
Dec 18, 2023 | 4.510 | 4.550 | 4.410 | 4.470 | 1,026,339 | +0.06(+1.36%) |
Dec 15, 2023 | 4.490 | 4.520 | 4.380 | 4.410 | 2,993,199 | -0.05(-1.12%) |
Dec 14, 2023 | 4.550 | 4.600 | 4.405 | 4.460 | 1,751,493 | +0.02(+0.45%) |
Dec 13, 2023 | 4.330 | 4.440 | 4.272 | 4.440 | 1,202,562 | +0.11(+2.54%) |
Dec 12, 2023 | 4.240 | 4.360 | 4.200 | 4.330 | 965,884 | +0.02(+0.46%) |
Dec 11, 2023 | 4.310 | 4.360 | 4.250 | 4.310 | 1,041,473 | +0.00(+0.00%) |
Dec 08, 2023 | 4.340 | 4.400 | 4.250 | 4.310 | 1,175,185 | +0.00(+0.00%) |
Dec 07, 2023 | 4.450 | 4.465 | 4.270 | 4.310 | 912,169 | -0.07(-1.60%) |
Dec 06, 2023 | 4.500 | 4.560 | 4.340 | 4.380 | 1,446,686 | -0.14(-3.10%) |
Dec 05, 2023 | 4.650 | 4.700 | 4.485 | 4.520 | 1,971,633 | -0.13(-2.80%) |
Dec 04, 2023 | 4.690 | 4.760 | 4.630 | 4.650 | 962,209 | -0.12(-2.52%) |
Dec 01, 2023 | 4.720 | 4.835 | 4.620 | 4.770 | 929,805 | +0.05(+1.06%) |
Nov 30, 2023 | 4.790 | 4.920 | 4.670 | 4.720 | 2,201,511 | +0.02(+0.43%) |
Nov 29, 2023 | 4.860 | 4.870 | 4.680 | 4.700 | 1,472,518 | -0.12(-2.49%) |
Nov 28, 2023 | 4.710 | 4.900 | 4.670 | 4.820 | 1,454,514 | +0.09(+1.90%) |
Nov 27, 2023 | 4.800 | 4.810 | 4.675 | 4.730 | 1,292,343 | -0.08(-1.66%) |
Nov 24, 2023 | 4.770 | 4.890 | 4.755 | 4.810 | 580,814 | +0.02(+0.42%) |
Nov 22, 2023 | 4.540 | 4.860 | 4.470 | 4.790 | 1,646,248 | +0.15(+3.23%) |
Nov 21, 2023 | 4.650 | 4.730 | 4.610 | 4.640 | 847,272 | -0.07(-1.49%) |
Nov 20, 2023 | 4.800 | 4.830 | 4.690 | 4.710 | 1,104,058 | -0.03(-0.63%) |
Nov 17, 2023 | 4.540 | 4.800 | 4.535 | 4.740 | 2,310,923 | +0.27(+6.04%) |
Nov 16, 2023 | 4.650 | 4.699 | 4.410 | 4.470 | 2,174,252 | -0.23(-4.89%) |
Nov 15, 2023 | 4.740 | 4.900 | 4.680 | 4.700 | 2,497,998 | -0.01(-0.21%) |
Nov 14, 2023 | 4.870 | 4.910 | 4.660 | 4.710 | 2,479,939 | -0.11(-2.28%) |
Nov 13, 2023 | 4.610 | 5.050 | 4.600 | 4.820 | 4,584,475 | +0.52(+12.09%) |
Nov 10, 2023 | 4.280 | 4.385 | 4.210 | 4.300 | 932,646 | +0.05(+1.18%) |
Nov 09, 2023 | 4.270 | 4.420 | 4.230 | 4.250 | 1,185,117 | +0.02(+0.47%) |
Nov 08, 2023 | 4.190 | 4.310 | 4.160 | 4.230 | 1,777,959 | -0.01(-0.24%) |
Nov 07, 2023 | 4.330 | 4.355 | 4.210 | 4.240 | 2,660,097 | -0.20(-4.50%) |
Nov 06, 2023 | 4.610 | 4.630 | 4.420 | 4.440 | 1,542,627 | -0.12(-2.63%) |
Nov 03, 2023 | 4.640 | 4.745 | 4.545 | 4.560 | 1,740,464 | -0.08(-1.72%) |
Nov 02, 2023 | 4.760 | 4.860 | 4.540 | 4.640 | 2,919,765 | -0.13(-2.73%) |