Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.870 | 4.900 | 4.860 | 4.870 | 66,910 | -0.02(-0.41%) |
Jun 06, 2024 | 4.870 | 4.900 | 4.865 | 4.890 | 108,582 | +0.03(+0.62%) |
Jun 05, 2024 | 4.840 | 4.890 | 4.817 | 4.860 | 155,267 | +0.02(+0.41%) |
Jun 04, 2024 | 4.780 | 4.840 | 4.780 | 4.840 | 78,844 | +0.05(+1.04%) |
Jun 03, 2024 | 4.810 | 4.850 | 4.780 | 4.790 | 123,894 | -0.02(-0.42%) |
May 31, 2024 | 4.780 | 4.810 | 4.760 | 4.810 | 129,179 | +0.03(+0.63%) |
May 30, 2024 | 4.790 | 4.810 | 4.773 | 4.780 | 56,859 | +0.00(+0.00%) |
May 29, 2024 | 4.770 | 4.820 | 4.770 | 4.780 | 85,813 | -0.04(-0.93%) |
May 28, 2024 | 4.840 | 4.859 | 4.810 | 4.825 | 142,120 | -0.01(-0.31%) |
May 24, 2024 | 4.790 | 4.840 | 4.790 | 4.840 | 92,267 | +0.08(+1.68%) |
May 23, 2024 | 4.850 | 4.870 | 4.750 | 4.760 | 157,022 | -0.06(-1.24%) |
May 22, 2024 | 4.820 | 4.858 | 4.820 | 4.820 | 41,443 | -0.02(-0.41%) |
May 21, 2024 | 4.840 | 4.860 | 4.832 | 4.840 | 47,175 | +0.01(+0.31%) |
May 20, 2024 | 4.810 | 4.850 | 4.810 | 4.825 | 57,136 | +0.02(+0.31%) |
May 17, 2024 | 4.810 | 4.830 | 4.800 | 4.810 | 52,225 | +0.00(+0.00%) |
May 16, 2024 | 4.820 | 4.835 | 4.810 | 4.810 | 192,305 | -0.01(-0.21%) |
May 15, 2024 | 4.760 | 4.830 | 4.760 | 4.820 | 101,164 | +0.07(+1.43%) |
May 14, 2024 | 4.770 | 4.779 | 4.740 | 4.752 | 94,615 | -0.02(-0.38%) |
May 13, 2024 | 4.780 | 4.800 | 4.760 | 4.770 | 156,056 | +0.01(+0.21%) |
May 10, 2024 | 4.750 | 4.780 | 4.730 | 4.760 | 135,666 | +0.01(+0.21%) |
May 09, 2024 | 4.720 | 4.750 | 4.720 | 4.750 | 69,878 | +0.04(+0.74%) |
May 08, 2024 | 4.720 | 4.740 | 4.690 | 4.715 | 108,396 | -0.03(-0.53%) |
May 07, 2024 | 4.720 | 4.750 | 4.720 | 4.740 | 56,383 | +0.03(+0.64%) |
May 06, 2024 | 4.710 | 4.720 | 4.700 | 4.710 | 48,646 | +0.02(+0.43%) |
May 03, 2024 | 4.640 | 4.700 | 4.640 | 4.690 | 125,303 | +0.07(+1.52%) |
May 02, 2024 | 4.590 | 4.630 | 4.570 | 4.620 | 193,450 | +0.05(+1.09%) |
May 01, 2024 | 4.550 | 4.600 | 4.540 | 4.570 | 79,406 | +0.03(+0.66%) |
Apr 30, 2024 | 4.560 | 4.609 | 4.540 | 4.540 | 75,162 | -0.05(-1.09%) |
Apr 29, 2024 | 4.570 | 4.610 | 4.570 | 4.590 | 59,923 | +0.03(+0.66%) |
Apr 26, 2024 | 4.540 | 4.580 | 4.540 | 4.560 | 70,216 | +0.02(+0.44%) |
Apr 25, 2024 | 4.490 | 4.540 | 4.480 | 4.540 | 82,027 | +0.00(+0.00%) |
Apr 24, 2024 | 4.530 | 4.560 | 4.520 | 4.540 | 65,823 | +0.01(+0.22%) |
Apr 23, 2024 | 4.470 | 4.545 | 4.470 | 4.530 | 83,477 | +0.07(+1.57%) |
Apr 22, 2024 | 4.420 | 4.500 | 4.420 | 4.460 | 60,902 | +0.04(+0.90%) |
Apr 19, 2024 | 4.450 | 4.475 | 4.420 | 4.420 | 134,936 | -0.03(-0.67%) |
Apr 18, 2024 | 4.470 | 4.500 | 4.450 | 4.450 | 109,366 | -0.01(-0.22%) |
Apr 17, 2024 | 4.520 | 4.520 | 4.460 | 4.460 | 118,890 | -0.05(-1.11%) |
Apr 16, 2024 | 4.470 | 4.520 | 4.470 | 4.510 | 131,929 | +0.03(+0.67%) |
Apr 15, 2024 | 4.580 | 4.610 | 4.480 | 4.480 | 138,036 | -0.06(-1.32%) |
Apr 12, 2024 | 4.620 | 4.630 | 4.540 | 4.540 | 111,270 | -0.12(-2.58%) |
Apr 11, 2024 | 4.630 | 4.666 | 4.620 | 4.660 | 179,271 | +0.05(+1.08%) |
Apr 10, 2024 | 4.660 | 4.690 | 4.610 | 4.610 | 131,460 | -0.09(-1.91%) |
Apr 09, 2024 | 4.750 | 4.780 | 4.680 | 4.700 | 120,863 | -0.03(-0.63%) |
Apr 08, 2024 | 4.710 | 4.770 | 4.660 | 4.730 | 169,157 | +0.03(+0.64%) |
Apr 05, 2024 | 4.650 | 4.710 | 4.650 | 4.700 | 88,945 | +0.06(+1.29%) |
Apr 04, 2024 | 4.700 | 4.730 | 4.630 | 4.640 | 147,995 | -0.04(-0.85%) |
Apr 03, 2024 | 4.680 | 4.680 | 4.655 | 4.680 | 139,192 | +0.00(+0.00%) |
Apr 02, 2024 | 4.710 | 4.740 | 4.660 | 4.680 | 206,901 | -0.05(-1.06%) |
Apr 01, 2024 | 4.830 | 4.830 | 4.730 | 4.730 | 202,378 | -0.07(-1.46%) |
Mar 28, 2024 | 4.680 | 4.900 | 4.730 | 4.800 | 1,025,409 | +0.10(+2.13%) |
Mar 27, 2024 | 4.660 | 4.710 | 4.660 | 4.700 | 244,842 | +0.04(+0.86%) |
Mar 26, 2024 | 4.640 | 4.670 | 4.640 | 4.660 | 137,794 | +0.02(+0.43%) |
Mar 25, 2024 | 4.650 | 4.670 | 4.620 | 4.640 | 161,527 | -0.03(-0.64%) |
Mar 22, 2024 | 4.670 | 4.680 | 4.640 | 4.670 | 99,882 | +0.01(+0.21%) |
Mar 21, 2024 | 4.650 | 4.680 | 4.630 | 4.660 | 242,990 | +0.03(+0.65%) |
Mar 20, 2024 | 4.580 | 4.630 | 4.570 | 4.630 | 80,639 | +0.06(+1.31%) |
Mar 19, 2024 | 4.520 | 4.590 | 4.520 | 4.570 | 53,519 | +0.01(+0.22%) |
Mar 18, 2024 | 4.570 | 4.600 | 4.550 | 4.560 | 63,165 | +0.00(+0.00%) |
Mar 15, 2024 | 4.540 | 4.580 | 4.540 | 4.560 | 38,256 | +0.01(+0.22%) |
Mar 14, 2024 | 4.600 | 4.620 | 4.541 | 4.550 | 91,083 | -0.04(-0.98%) |
Mar 13, 2024 | 4.590 | 4.600 | 4.580 | 4.595 | 58,706 | +0.01(+0.33%) |
Mar 12, 2024 | 4.540 | 4.590 | 4.530 | 4.580 | 83,727 | +0.05(+1.10%) |
Mar 11, 2024 | 4.510 | 4.530 | 4.500 | 4.530 | 107,016 | +0.01(+0.18%) |
Mar 08, 2024 | 4.571 | 4.600 | 4.484 | 4.522 | 158,716 | -0.02(-0.43%) |
Mar 07, 2024 | 4.551 | 4.561 | 4.512 | 4.542 | 85,965 | +0.01(+0.22%) |
Mar 06, 2024 | 4.522 | 4.551 | 4.473 | 4.532 | 91,356 | +0.04(+0.87%) |
Mar 05, 2024 | 4.512 | 4.532 | 4.473 | 4.493 | 87,662 | -0.03(-0.65%) |
Mar 04, 2024 | 4.483 | 4.532 | 4.483 | 4.522 | 126,309 | +0.05(+1.09%) |
Mar 01, 2024 | 4.415 | 4.493 | 4.415 | 4.473 | 165,688 | +0.06(+1.33%) |
Feb 29, 2024 | 4.405 | 4.434 | 4.395 | 4.415 | 103,723 | +0.03(+0.67%) |
Feb 28, 2024 | 4.395 | 4.395 | 4.375 | 4.385 | 88,927 | -0.02(-0.44%) |
Feb 27, 2024 | 4.395 | 4.415 | 4.395 | 4.405 | 123,706 | +0.02(+0.45%) |
Feb 26, 2024 | 4.444 | 4.444 | 4.385 | 4.385 | 128,887 | -0.05(-1.10%) |
Feb 23, 2024 | 4.424 | 4.444 | 4.410 | 4.434 | 120,018 | +0.04(+0.89%) |
Feb 22, 2024 | 4.415 | 4.415 | 4.395 | 4.395 | 56,939 | +0.04(+1.01%) |
Feb 21, 2024 | 4.366 | 4.375 | 4.332 | 4.351 | 96,485 | -0.02(-0.56%) |
Feb 20, 2024 | 4.356 | 4.375 | 4.346 | 4.375 | 136,189 | +0.04(+0.90%) |
Feb 16, 2024 | 4.366 | 4.366 | 4.317 | 4.336 | 147,654 | -0.02(-0.45%) |
Feb 15, 2024 | 4.327 | 4.366 | 4.327 | 4.356 | 166,108 | +0.02(+0.45%) |
Feb 14, 2024 | 4.336 | 4.346 | 4.297 | 4.336 | 158,065 | +0.04(+0.91%) |
Feb 13, 2024 | 4.307 | 4.343 | 4.297 | 4.297 | 105,487 | -0.09(-2.00%) |
Feb 12, 2024 | 4.385 | 4.415 | 4.366 | 4.385 | 120,976 | +0.01(+0.22%) |
Feb 09, 2024 | 4.395 | 4.395 | 4.366 | 4.375 | 107,143 | -0.01(-0.22%) |
Feb 08, 2024 | 4.385 | 4.395 | 4.366 | 4.385 | 143,965 | +0.01(+0.22%) |
Feb 07, 2024 | 4.366 | 4.415 | 4.356 | 4.375 | 197,673 | +0.04(+0.90%) |
Feb 06, 2024 | 4.288 | 4.346 | 4.288 | 4.336 | 159,033 | +0.04(+0.91%) |
Feb 05, 2024 | 4.297 | 4.307 | 4.229 | 4.297 | 208,455 | +0.01(+0.23%) |
Feb 02, 2024 | 4.317 | 4.317 | 4.288 | 4.288 | 219,351 | -0.02(-0.45%) |
Feb 01, 2024 | 4.288 | 4.327 | 4.288 | 4.307 | 102,143 | +0.03(+0.68%) |
Jan 31, 2024 | 4.297 | 4.336 | 4.239 | 4.278 | 161,545 | -0.04(-0.91%) |
Jan 30, 2024 | 4.297 | 4.331 | 4.297 | 4.317 | 119,871 | +0.00(+0.00%) |
Jan 29, 2024 | 4.307 | 4.336 | 4.268 | 4.317 | 212,504 | +0.02(+0.45%) |
Jan 26, 2024 | 4.317 | 4.317 | 4.287 | 4.297 | 108,858 | -0.02(-0.45%) |
Jan 25, 2024 | 4.297 | 4.317 | 4.288 | 4.317 | 55,601 | +0.04(+0.91%) |
Jan 24, 2024 | 4.297 | 4.356 | 4.258 | 4.278 | 329,768 | +0.00(+0.00%) |
Jan 23, 2024 | 4.278 | 4.297 | 4.243 | 4.278 | 152,006 | +0.01(+0.23%) |
Jan 22, 2024 | 4.268 | 4.278 | 4.239 | 4.268 | 167,649 | +0.02(+0.46%) |
Jan 19, 2024 | 4.229 | 4.248 | 4.226 | 4.248 | 89,233 | +0.04(+0.93%) |
Jan 18, 2024 | 4.209 | 4.239 | 4.200 | 4.209 | 123,004 | +0.02(+0.47%) |
Jan 17, 2024 | 4.219 | 4.278 | 4.180 | 4.190 | 102,791 | -0.06(-1.38%) |
Jan 16, 2024 | 4.288 | 4.317 | 4.239 | 4.248 | 42,415 | -0.04(-0.91%) |
Jan 12, 2024 | 4.307 | 4.346 | 4.288 | 4.288 | 75,599 | -0.01(-0.23%) |
Jan 11, 2024 | 4.297 | 4.317 | 4.278 | 4.297 | 113,885 | +0.00(+0.00%) |
Jan 10, 2024 | 4.268 | 4.297 | 4.268 | 4.297 | 61,449 | +0.04(+0.92%) |
Jan 09, 2024 | 4.229 | 4.268 | 4.219 | 4.258 | 72,402 | +0.02(+0.46%) |
Jan 08, 2024 | 4.200 | 4.248 | 4.190 | 4.239 | 59,218 | +0.05(+1.17%) |
Jan 05, 2024 | 4.200 | 4.209 | 4.180 | 4.190 | 77,649 | -0.01(-0.23%) |
Jan 04, 2024 | 4.209 | 4.209 | 4.170 | 4.200 | 131,343 | +0.00(+0.00%) |
Jan 03, 2024 | 4.239 | 4.258 | 4.180 | 4.200 | 101,920 | -0.03(-0.69%) |