Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.820 | 4.830 | 4.820 | 4.830 | 110,143 | +0.00(+0.00%) |
Jun 06, 2024 | 4.820 | 4.830 | 4.820 | 4.830 | 93,884 | +0.01(+0.21%) |
Jun 05, 2024 | 4.810 | 4.830 | 4.810 | 4.820 | 188,046 | +0.01(+0.21%) |
Jun 04, 2024 | 4.820 | 4.820 | 4.810 | 4.810 | 147,847 | -0.01(-0.21%) |
Jun 03, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 145,385 | +0.01(+0.21%) |
May 31, 2024 | 4.820 | 4.830 | 4.810 | 4.810 | 304,118 | -0.02(-0.41%) |
May 30, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 295,095 | +0.00(+0.00%) |
May 29, 2024 | 4.810 | 4.830 | 4.810 | 4.830 | 169,389 | +0.01(+0.21%) |
May 28, 2024 | 4.820 | 4.820 | 4.810 | 4.820 | 380,040 | +0.00(+0.00%) |
May 24, 2024 | 4.810 | 4.820 | 4.800 | 4.820 | 265,543 | +0.00(+0.00%) |
May 23, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 112,061 | +0.01(+0.21%) |
May 22, 2024 | 4.840 | 4.840 | 4.810 | 4.810 | 566,702 | -0.01(-0.21%) |
May 21, 2024 | 4.830 | 4.830 | 4.820 | 4.820 | 189,543 | -0.01(-0.21%) |
May 20, 2024 | 4.820 | 4.830 | 4.820 | 4.830 | 144,514 | +0.01(+0.21%) |
May 17, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 78,704 | -0.01(-0.21%) |
May 16, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 90,714 | +0.01(+0.21%) |
May 15, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 92,732 | +0.00(+0.00%) |
May 14, 2024 | 4.840 | 4.840 | 4.820 | 4.820 | 213,910 | -0.01(-0.21%) |
May 13, 2024 | 4.850 | 4.850 | 4.830 | 4.830 | 222,267 | -0.01(-0.21%) |
May 10, 2024 | 4.840 | 4.840 | 4.830 | 4.840 | 112,758 | +0.00(+0.00%) |
May 09, 2024 | 4.820 | 4.845 | 4.820 | 4.840 | 147,209 | +0.01(+0.21%) |
May 08, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 121,314 | +0.01(+0.21%) |
May 07, 2024 | 4.820 | 4.850 | 4.820 | 4.820 | 350,404 | +0.00(+0.00%) |
May 06, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 602,279 | +0.00(+0.10%) |
May 03, 2024 | 4.820 | 4.830 | 4.810 | 4.815 | 261,808 | -0.00(-0.10%) |
May 02, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 340,694 | +0.00(+0.00%) |
May 01, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 230,370 | +0.00(+0.00%) |
Apr 30, 2024 | 4.810 | 4.827 | 4.810 | 4.820 | 285,213 | +0.00(+0.00%) |
Apr 29, 2024 | 4.810 | 4.830 | 4.810 | 4.820 | 382,724 | +0.00(+0.00%) |
Apr 26, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 462,587 | +0.00(+0.00%) |
Apr 25, 2024 | 4.840 | 4.840 | 4.810 | 4.820 | 412,219 | +0.00(+0.00%) |
Apr 24, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 179,900 | +0.00(+0.00%) |
Apr 23, 2024 | 4.840 | 4.840 | 4.810 | 4.820 | 883,800 | -0.01(-0.21%) |
Apr 22, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 734,341 | +0.00(+0.00%) |
Apr 19, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 221,707 | +0.00(+0.00%) |
Apr 18, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 306,219 | +0.01(+0.21%) |
Apr 17, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 731,982 | +0.00(+0.00%) |
Apr 16, 2024 | 4.840 | 4.840 | 4.800 | 4.820 | 1,375,596 | -0.01(-0.21%) |
Apr 15, 2024 | 4.840 | 4.840 | 4.820 | 4.830 | 877,404 | +0.00(+0.00%) |
Apr 12, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 201,561 | +0.01(+0.21%) |
Apr 11, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 318,487 | -0.02(-0.41%) |
Apr 10, 2024 | 4.820 | 4.840 | 4.810 | 4.840 | 209,385 | +0.02(+0.41%) |
Apr 09, 2024 | 4.830 | 4.840 | 4.810 | 4.820 | 233,820 | +0.01(+0.21%) |
Apr 08, 2024 | 4.820 | 4.840 | 4.810 | 4.810 | 136,823 | +0.00(+0.00%) |
Apr 05, 2024 | 4.830 | 4.830 | 4.800 | 4.810 | 377,694 | -0.01(-0.21%) |
Apr 04, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 556,315 | -0.01(-0.21%) |
Apr 03, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 368,269 | +0.01(+0.21%) |
Apr 02, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 335,418 | -0.01(-0.21%) |
Apr 01, 2024 | 4.830 | 4.840 | 4.830 | 4.830 | 222,593 | +0.00(+0.00%) |
Mar 28, 2024 | 4.820 | 4.830 | 4.830 | 4.830 | 968,009 | +0.01(+0.21%) |
Mar 27, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 69,054 | +0.00(+0.00%) |
Mar 26, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 290,187 | +0.00(+0.00%) |
Mar 25, 2024 | 4.830 | 4.850 | 4.820 | 4.820 | 323,861 | +0.00(+0.00%) |
Mar 22, 2024 | 4.810 | 4.830 | 4.800 | 4.820 | 487,271 | +0.02(+0.42%) |
Mar 21, 2024 | 4.810 | 4.815 | 4.800 | 4.800 | 404,680 | +0.00(+0.00%) |
Mar 20, 2024 | 4.800 | 4.810 | 4.790 | 4.800 | 312,117 | +0.01(+0.21%) |
Mar 19, 2024 | 4.800 | 4.810 | 4.790 | 4.790 | 203,692 | -0.01(-0.21%) |
Mar 18, 2024 | 4.780 | 4.810 | 4.770 | 4.800 | 1,965,963 | +0.03(+0.63%) |
Mar 15, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 373,871 | -0.01(-0.21%) |
Mar 14, 2024 | 4.780 | 4.790 | 4.780 | 4.780 | 472,898 | +0.00(+0.00%) |
Mar 13, 2024 | 4.770 | 4.790 | 4.770 | 4.780 | 236,699 | +0.00(+0.00%) |
Mar 12, 2024 | 4.770 | 4.790 | 4.770 | 4.780 | 317,330 | +0.01(+0.21%) |
Mar 11, 2024 | 4.770 | 4.790 | 4.770 | 4.770 | 673,654 | +0.00(+0.00%) |
Mar 08, 2024 | 4.770 | 4.780 | 4.760 | 4.770 | 577,660 | +0.00(+0.00%) |
Mar 07, 2024 | 4.780 | 4.780 | 4.760 | 4.770 | 896,915 | -0.01(-0.21%) |
Mar 06, 2024 | 4.780 | 4.780 | 4.770 | 4.780 | 185,392 | +0.01(+0.21%) |
Mar 05, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 390,585 | +0.00(+0.00%) |
Mar 04, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 294,056 | -0.02(-0.42%) |
Mar 01, 2024 | 4.790 | 4.800 | 4.780 | 4.790 | 220,870 | +0.01(+0.21%) |
Feb 29, 2024 | 4.790 | 4.820 | 4.770 | 4.780 | 442,378 | +0.00(+0.00%) |
Feb 28, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 651,985 | +0.02(+0.42%) |
Feb 27, 2024 | 4.780 | 4.780 | 4.760 | 4.760 | 406,891 | -0.02(-0.42%) |
Feb 26, 2024 | 4.770 | 4.780 | 4.760 | 4.780 | 1,013,495 | +0.00(+0.00%) |
Feb 23, 2024 | 4.760 | 4.785 | 4.760 | 4.780 | 302,277 | +0.02(+0.42%) |
Feb 22, 2024 | 4.770 | 4.785 | 4.760 | 4.760 | 253,083 | -0.02(-0.42%) |
Feb 21, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 482,016 | +0.02(+0.42%) |
Feb 20, 2024 | 4.750 | 4.760 | 4.740 | 4.760 | 2,557,727 | +0.02(+0.42%) |
Feb 16, 2024 | 4.740 | 4.755 | 4.740 | 4.740 | 746,762 | -0.01(-0.21%) |
Feb 15, 2024 | 4.770 | 4.770 | 4.740 | 4.750 | 765,128 | -0.01(-0.21%) |
Feb 14, 2024 | 4.750 | 4.760 | 4.725 | 4.760 | 4,908,802 | +0.01(+0.21%) |
Feb 13, 2024 | 4.770 | 4.770 | 4.730 | 4.750 | 22,162,888 | +1.24(+35.33%) |
Feb 12, 2024 | 3.450 | 3.550 | 3.450 | 3.510 | 48,822 | +0.06(+1.74%) |
Feb 09, 2024 | 3.450 | 3.530 | 3.400 | 3.450 | 41,563 | +0.01(+0.29%) |
Feb 08, 2024 | 3.500 | 3.550 | 3.440 | 3.440 | 37,335 | -0.07(-1.99%) |
Feb 07, 2024 | 3.580 | 3.620 | 3.420 | 3.510 | 87,594 | -0.10(-2.77%) |
Feb 06, 2024 | 3.910 | 3.950 | 3.610 | 3.610 | 93,744 | -0.34(-8.61%) |
Feb 05, 2024 | 4.000 | 4.000 | 3.841 | 3.950 | 114,965 | -0.05(-1.25%) |
Feb 02, 2024 | 3.990 | 4.040 | 3.920 | 4.000 | 143,553 | +0.01(+0.25%) |
Feb 01, 2024 | 4.000 | 4.060 | 3.960 | 3.990 | 610,733 | +0.01(+0.25%) |
Jan 31, 2024 | 3.990 | 4.080 | 3.941 | 3.980 | 64,883 | -0.01(-0.25%) |
Jan 30, 2024 | 3.880 | 3.990 | 3.845 | 3.990 | 217,621 | +0.09(+2.31%) |
Jan 29, 2024 | 3.890 | 3.940 | 3.600 | 3.900 | 38,392 | +0.00(+0.00%) |
Jan 26, 2024 | 3.920 | 3.940 | 3.830 | 3.900 | 35,277 | -0.02(-0.51%) |
Jan 25, 2024 | 3.950 | 3.970 | 3.790 | 3.920 | 42,586 | +0.00(+0.00%) |
Jan 24, 2024 | 3.970 | 4.000 | 3.900 | 3.920 | 111,247 | -0.03(-0.76%) |
Jan 23, 2024 | 3.900 | 3.980 | 3.865 | 3.950 | 126,268 | +0.06(+1.54%) |
Jan 22, 2024 | 3.870 | 3.950 | 3.840 | 3.890 | 285,986 | +0.05(+1.30%) |
Jan 19, 2024 | 3.740 | 3.900 | 3.680 | 3.840 | 234,878 | +0.13(+3.50%) |
Jan 18, 2024 | 3.680 | 3.750 | 3.590 | 3.710 | 88,710 | +0.04(+1.09%) |
Jan 17, 2024 | 3.630 | 3.690 | 3.598 | 3.670 | 51,561 | +0.04(+0.96%) |
Jan 16, 2024 | 3.630 | 3.640 | 3.560 | 3.635 | 129,062 | +0.01(+0.41%) |
Jan 12, 2024 | 3.550 | 3.650 | 3.510 | 3.620 | 208,358 | +0.09(+2.55%) |
Jan 11, 2024 | 3.420 | 3.580 | 3.360 | 3.530 | 82,155 | +0.11(+3.22%) |
Jan 10, 2024 | 3.520 | 3.530 | 3.390 | 3.420 | 54,708 | -0.08(-2.29%) |
Jan 09, 2024 | 3.580 | 3.630 | 3.450 | 3.500 | 58,857 | -0.09(-2.51%) |
Jan 08, 2024 | 3.440 | 3.690 | 3.440 | 3.590 | 105,050 | +0.14(+4.06%) |
Jan 05, 2024 | 3.420 | 3.470 | 3.370 | 3.450 | 52,370 | +0.02(+0.58%) |
Jan 04, 2024 | 3.420 | 3.490 | 3.390 | 3.430 | 108,245 | +0.05(+1.48%) |
Jan 03, 2024 | 3.450 | 3.470 | 3.360 | 3.380 | 68,230 | -0.08(-2.31%) |