Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.470 | 4.530 | 4.420 | 4.440 | 916,718 | -0.06(-1.33%) |
Jun 06, 2024 | 4.550 | 4.595 | 4.420 | 4.500 | 1,117,604 | -0.06(-1.32%) |
Jun 05, 2024 | 4.560 | 4.610 | 4.510 | 4.560 | 621,223 | +0.01(+0.22%) |
Jun 04, 2024 | 4.520 | 4.585 | 4.510 | 4.550 | 864,841 | -0.01(-0.22%) |
Jun 03, 2024 | 4.630 | 4.660 | 4.495 | 4.560 | 1,478,853 | -0.02(-0.44%) |
May 31, 2024 | 4.550 | 4.630 | 4.520 | 4.580 | 941,794 | +0.07(+1.55%) |
May 30, 2024 | 4.560 | 4.590 | 4.480 | 4.510 | 650,301 | -0.05(-1.10%) |
May 29, 2024 | 4.550 | 4.600 | 4.500 | 4.560 | 694,853 | -0.08(-1.72%) |
May 28, 2024 | 4.610 | 4.720 | 4.570 | 4.640 | 1,047,527 | +0.03(+0.65%) |
May 24, 2024 | 4.630 | 4.650 | 4.560 | 4.610 | 1,017,053 | -0.03(-0.65%) |
May 23, 2024 | 4.710 | 4.730 | 4.570 | 4.640 | 1,555,841 | -0.07(-1.49%) |
May 22, 2024 | 4.630 | 4.745 | 4.630 | 4.710 | 926,336 | +0.03(+0.64%) |
May 21, 2024 | 4.760 | 4.790 | 4.630 | 4.680 | 851,369 | -0.11(-2.30%) |
May 20, 2024 | 4.880 | 4.880 | 4.730 | 4.790 | 753,973 | -0.09(-1.84%) |
May 17, 2024 | 4.950 | 4.955 | 4.845 | 4.880 | 728,404 | -0.06(-1.21%) |
May 16, 2024 | 4.730 | 4.970 | 4.730 | 4.940 | 1,254,787 | +0.16(+3.35%) |
May 15, 2024 | 4.930 | 4.940 | 4.750 | 4.780 | 1,035,006 | -0.08(-1.65%) |
May 14, 2024 | 4.740 | 4.930 | 4.740 | 4.860 | 1,311,887 | +0.19(+4.07%) |
May 13, 2024 | 4.620 | 4.720 | 4.575 | 4.670 | 2,520,078 | +0.05(+1.08%) |
May 10, 2024 | 4.760 | 4.795 | 4.580 | 4.620 | 900,291 | -0.13(-2.74%) |
May 09, 2024 | 4.720 | 4.850 | 4.650 | 4.750 | 1,738,659 | +0.05(+1.06%) |
May 08, 2024 | 5.150 | 5.590 | 4.610 | 4.700 | 2,568,554 | +0.01(+0.21%) |
May 07, 2024 | 4.870 | 4.870 | 4.690 | 4.690 | 718,173 | -0.18(-3.70%) |
May 06, 2024 | 4.820 | 4.910 | 4.800 | 4.870 | 897,208 | +0.08(+1.67%) |
May 03, 2024 | 4.940 | 4.970 | 4.780 | 4.790 | 520,040 | -0.04(-0.83%) |
May 02, 2024 | 4.990 | 4.990 | 4.820 | 4.830 | 557,754 | -0.09(-1.83%) |
May 01, 2024 | 4.820 | 5.115 | 4.820 | 4.920 | 1,237,622 | +0.12(+2.50%) |
Apr 30, 2024 | 4.880 | 4.945 | 4.790 | 4.800 | 865,810 | -0.13(-2.64%) |
Apr 29, 2024 | 5.030 | 5.090 | 4.915 | 4.930 | 774,241 | -0.07(-1.40%) |
Apr 26, 2024 | 4.890 | 5.020 | 4.830 | 5.000 | 731,129 | +0.16(+3.31%) |
Apr 25, 2024 | 4.830 | 4.890 | 4.810 | 4.840 | 928,918 | -0.07(-1.43%) |
Apr 24, 2024 | 4.910 | 4.950 | 4.870 | 4.910 | 1,241,123 | -0.01(-0.20%) |
Apr 23, 2024 | 4.690 | 4.940 | 4.690 | 4.920 | 1,326,615 | +0.22(+4.68%) |
Apr 22, 2024 | 4.710 | 4.730 | 4.650 | 4.700 | 908,028 | +0.03(+0.64%) |
Apr 19, 2024 | 4.670 | 4.740 | 4.640 | 4.670 | 624,091 | -0.02(-0.43%) |
Apr 18, 2024 | 4.730 | 4.810 | 4.680 | 4.690 | 851,972 | -0.04(-0.85%) |
Apr 17, 2024 | 4.870 | 4.885 | 4.720 | 4.730 | 598,336 | -0.11(-2.27%) |
Apr 16, 2024 | 4.840 | 4.910 | 4.800 | 4.840 | 814,683 | -0.03(-0.62%) |
Apr 15, 2024 | 4.990 | 5.000 | 4.840 | 4.870 | 721,195 | -0.12(-2.40%) |
Apr 12, 2024 | 5.100 | 5.140 | 4.950 | 4.990 | 681,324 | -0.17(-3.29%) |
Apr 11, 2024 | 5.050 | 5.160 | 5.025 | 5.160 | 1,028,967 | +0.11(+2.18%) |
Apr 10, 2024 | 5.080 | 5.135 | 4.980 | 5.050 | 920,668 | -0.21(-3.99%) |
Apr 09, 2024 | 5.210 | 5.300 | 5.200 | 5.260 | 735,601 | +0.05(+0.96%) |
Apr 08, 2024 | 5.180 | 5.260 | 5.150 | 5.210 | 694,760 | +0.07(+1.36%) |
Apr 05, 2024 | 5.110 | 5.185 | 5.090 | 5.140 | 964,632 | -0.01(-0.19%) |
Apr 04, 2024 | 5.270 | 5.320 | 5.140 | 5.150 | 737,136 | -0.04(-0.77%) |
Apr 03, 2024 | 5.180 | 5.250 | 5.150 | 5.190 | 653,570 | -0.04(-0.76%) |
Apr 02, 2024 | 5.280 | 5.280 | 5.205 | 5.230 | 610,158 | -0.14(-2.61%) |
Apr 01, 2024 | 5.510 | 5.570 | 5.345 | 5.370 | 553,011 | -0.12(-2.19%) |
Mar 28, 2024 | 5.290 | 5.460 | 5.290 | 5.490 | 856,283 | +0.20(+3.78%) |
Mar 27, 2024 | 5.310 | 5.340 | 5.225 | 5.290 | 699,019 | +0.05(+0.95%) |
Mar 26, 2024 | 5.310 | 5.350 | 5.220 | 5.240 | 662,335 | -0.02(-0.38%) |
Mar 25, 2024 | 5.200 | 5.300 | 5.200 | 5.260 | 709,523 | +0.06(+1.15%) |
Mar 22, 2024 | 5.500 | 5.500 | 5.195 | 5.200 | 976,648 | -0.30(-5.45%) |
Mar 21, 2024 | 5.610 | 5.650 | 5.470 | 5.500 | 1,201,734 | -0.03(-0.54%) |
Mar 20, 2024 | 5.480 | 5.555 | 5.410 | 5.530 | 650,209 | +0.03(+0.55%) |
Mar 19, 2024 | 5.340 | 5.520 | 5.325 | 5.500 | 878,136 | +0.11(+2.04%) |
Mar 18, 2024 | 5.370 | 5.440 | 5.340 | 5.390 | 530,791 | +0.02(+0.37%) |
Mar 15, 2024 | 5.370 | 5.420 | 5.270 | 5.370 | 1,213,006 | -0.07(-1.29%) |
Mar 14, 2024 | 5.400 | 5.550 | 5.390 | 5.440 | 1,113,295 | +0.03(+0.55%) |
Mar 13, 2024 | 5.510 | 5.670 | 5.370 | 5.410 | 1,035,555 | -0.17(-3.05%) |
Mar 12, 2024 | 5.610 | 5.670 | 5.490 | 5.580 | 941,744 | -0.03(-0.53%) |
Mar 11, 2024 | 5.540 | 5.705 | 5.540 | 5.610 | 1,063,064 | +0.02(+0.36%) |
Mar 08, 2024 | 5.630 | 5.800 | 5.580 | 5.590 | 896,540 | +0.00(+0.00%) |
Mar 07, 2024 | 5.670 | 5.720 | 5.560 | 5.590 | 729,777 | +0.00(+0.00%) |
Mar 06, 2024 | 5.700 | 5.750 | 5.520 | 5.590 | 1,480,729 | -0.02(-0.36%) |
Mar 05, 2024 | 5.950 | 5.980 | 5.590 | 5.610 | 953,983 | -0.43(-7.12%) |
Mar 04, 2024 | 5.940 | 6.080 | 5.805 | 6.040 | 1,001,623 | +0.12(+2.03%) |
Mar 01, 2024 | 5.810 | 5.980 | 5.750 | 5.920 | 706,430 | +0.10(+1.72%) |
Feb 29, 2024 | 5.940 | 5.950 | 5.755 | 5.820 | 1,002,676 | -0.01(-0.17%) |
Feb 28, 2024 | 6.010 | 6.100 | 5.830 | 5.830 | 705,119 | -0.27(-4.43%) |
Feb 27, 2024 | 6.090 | 6.150 | 6.000 | 6.100 | 911,079 | +0.09(+1.50%) |
Feb 26, 2024 | 5.960 | 6.055 | 5.910 | 6.010 | 1,073,537 | +0.03(+0.50%) |
Feb 23, 2024 | 5.970 | 6.140 | 5.880 | 5.980 | 1,504,608 | +0.06(+1.01%) |
Feb 22, 2024 | 6.840 | 6.840 | 5.775 | 5.920 | 3,743,798 | +0.14(+2.42%) |
Feb 21, 2024 | 5.790 | 5.850 | 5.660 | 5.780 | 1,518,913 | -0.09(-1.53%) |
Feb 20, 2024 | 5.820 | 5.890 | 5.690 | 5.870 | 858,717 | -0.05(-0.84%) |
Feb 16, 2024 | 5.900 | 6.015 | 5.850 | 5.920 | 1,802,366 | -0.05(-0.84%) |
Feb 15, 2024 | 6.000 | 6.060 | 5.840 | 5.970 | 1,031,265 | +0.03(+0.51%) |
Feb 14, 2024 | 5.590 | 6.000 | 5.550 | 5.940 | 1,242,417 | +0.35(+6.26%) |
Feb 13, 2024 | 5.700 | 5.850 | 5.570 | 5.590 | 1,081,766 | -0.40(-6.68%) |
Feb 12, 2024 | 5.810 | 6.100 | 5.810 | 5.990 | 1,355,482 | +0.18(+3.10%) |
Feb 09, 2024 | 5.660 | 5.860 | 5.660 | 5.810 | 914,312 | +0.16(+2.83%) |
Feb 08, 2024 | 5.510 | 5.685 | 5.490 | 5.650 | 581,822 | +0.12(+2.17%) |
Feb 07, 2024 | 5.500 | 5.590 | 5.455 | 5.530 | 816,716 | +0.03(+0.55%) |
Feb 06, 2024 | 5.370 | 5.510 | 5.340 | 5.500 | 663,668 | +0.15(+2.80%) |
Feb 05, 2024 | 5.320 | 5.390 | 5.272 | 5.350 | 1,092,040 | -0.08(-1.47%) |
Feb 02, 2024 | 5.280 | 5.495 | 5.260 | 5.430 | 754,045 | +0.07(+1.31%) |
Feb 01, 2024 | 5.260 | 5.378 | 5.200 | 5.360 | 683,132 | +0.19(+3.68%) |
Jan 31, 2024 | 5.240 | 5.400 | 5.170 | 5.170 | 922,883 | -0.10(-1.90%) |
Jan 30, 2024 | 5.350 | 5.560 | 5.255 | 5.270 | 1,087,507 | -0.15(-2.77%) |
Jan 29, 2024 | 5.110 | 5.430 | 5.110 | 5.420 | 905,120 | +0.31(+6.07%) |
Jan 26, 2024 | 5.180 | 5.230 | 5.110 | 5.110 | 654,683 | -0.04(-0.78%) |
Jan 25, 2024 | 5.140 | 5.180 | 5.090 | 5.150 | 767,684 | +0.09(+1.78%) |
Jan 24, 2024 | 5.150 | 5.220 | 5.043 | 5.060 | 909,433 | -0.07(-1.36%) |
Jan 23, 2024 | 5.120 | 5.190 | 5.020 | 5.130 | 856,355 | +0.07(+1.38%) |
Jan 22, 2024 | 5.040 | 5.180 | 5.000 | 5.060 | 829,945 | +0.08(+1.61%) |
Jan 19, 2024 | 4.980 | 5.020 | 4.850 | 4.980 | 702,535 | +0.06(+1.22%) |
Jan 18, 2024 | 4.900 | 4.980 | 4.840 | 4.920 | 1,009,344 | +0.07(+1.44%) |
Jan 17, 2024 | 4.800 | 4.850 | 4.770 | 4.850 | 1,033,096 | -0.03(-0.61%) |
Jan 16, 2024 | 4.960 | 4.987 | 4.850 | 4.880 | 1,095,540 | -0.14(-2.79%) |
Jan 12, 2024 | 5.190 | 5.270 | 5.010 | 5.020 | 732,737 | -0.09(-1.76%) |
Jan 11, 2024 | 5.190 | 5.230 | 5.020 | 5.110 | 1,057,322 | -0.11(-2.11%) |
Jan 10, 2024 | 5.190 | 5.250 | 5.150 | 5.220 | 1,017,597 | +0.03(+0.58%) |
Jan 09, 2024 | 5.200 | 5.305 | 5.170 | 5.190 | 822,867 | -0.10(-1.89%) |
Jan 08, 2024 | 5.070 | 5.310 | 5.070 | 5.290 | 948,008 | +0.23(+4.55%) |
Jan 05, 2024 | 5.060 | 5.180 | 5.050 | 5.060 | 1,144,727 | -0.05(-0.98%) |
Jan 04, 2024 | 5.050 | 5.180 | 5.040 | 5.110 | 903,911 | +0.02(+0.39%) |
Jan 03, 2024 | 5.330 | 5.350 | 5.070 | 5.090 | 1,222,967 | -0.33(-6.09%) |
Jan 02, 2024 | 5.620 | 5.660 | 5.390 | 5.420 | 1,085,841 | -0.30(-5.24%) |
Dec 29, 2023 | 5.850 | 5.930 | 5.700 | 5.720 | 835,271 | -0.15(-2.56%) |
Dec 28, 2023 | 5.800 | 5.900 | 5.800 | 5.870 | 722,388 | +0.03(+0.51%) |
Dec 27, 2023 | 5.840 | 5.900 | 5.665 | 5.840 | 1,035,102 | -0.03(-0.51%) |
Dec 26, 2023 | 5.770 | 5.930 | 5.735 | 5.870 | 661,196 | +0.11(+1.91%) |
Dec 22, 2023 | 5.750 | 5.800 | 5.680 | 5.760 | 817,184 | +0.02(+0.35%) |
Dec 21, 2023 | 5.550 | 5.740 | 5.530 | 5.740 | 1,077,683 | +0.24(+4.36%) |
Dec 20, 2023 | 5.810 | 5.935 | 5.470 | 5.500 | 2,548,926 | -0.32(-5.50%) |
Dec 19, 2023 | 5.870 | 5.945 | 5.785 | 5.820 | 2,043,944 | +0.00(+0.00%) |
Dec 18, 2023 | 5.910 | 5.940 | 5.795 | 5.820 | 1,040,270 | -0.04(-0.68%) |
Dec 15, 2023 | 5.990 | 6.070 | 5.780 | 5.860 | 1,809,998 | -0.09(-1.51%) |
Dec 14, 2023 | 6.000 | 6.145 | 5.830 | 5.950 | 1,476,620 | +0.06(+1.02%) |
Dec 13, 2023 | 5.630 | 5.920 | 5.556 | 5.890 | 1,186,825 | +0.26(+4.62%) |
Dec 12, 2023 | 5.650 | 5.690 | 5.535 | 5.630 | 1,168,389 | +0.02(+0.36%) |
Dec 11, 2023 | 5.650 | 5.710 | 5.540 | 5.610 | 774,352 | -0.11(-1.92%) |
Dec 08, 2023 | 5.600 | 5.721 | 5.552 | 5.720 | 922,226 | +0.08(+1.42%) |
Dec 07, 2023 | 5.720 | 5.820 | 5.605 | 5.640 | 1,218,235 | -0.15(-2.59%) |
Dec 06, 2023 | 5.750 | 5.870 | 5.690 | 5.790 | 1,305,057 | +0.08(+1.40%) |
Dec 05, 2023 | 5.890 | 6.120 | 5.650 | 5.710 | 1,484,531 | -0.14(-2.39%) |
Dec 04, 2023 | 5.620 | 5.980 | 5.620 | 5.850 | 2,066,576 | +0.20(+3.54%) |
Dec 01, 2023 | 5.300 | 5.670 | 5.300 | 5.650 | 1,642,583 | +0.29(+5.41%) |
Nov 30, 2023 | 5.470 | 5.580 | 5.330 | 5.360 | 854,830 | -0.08(-1.47%) |
Nov 29, 2023 | 5.380 | 5.530 | 5.290 | 5.440 | 1,272,471 | +0.15(+2.84%) |
Nov 28, 2023 | 5.220 | 5.340 | 5.220 | 5.290 | 1,124,630 | +0.07(+1.34%) |
Nov 27, 2023 | 5.210 | 5.295 | 5.200 | 5.220 | 1,240,984 | -0.05(-0.95%) |
Nov 24, 2023 | 5.090 | 5.280 | 5.060 | 5.270 | 467,858 | +0.18(+3.54%) |
Nov 22, 2023 | 5.080 | 5.115 | 5.045 | 5.090 | 708,567 | +0.09(+1.80%) |
Nov 21, 2023 | 5.010 | 5.095 | 4.990 | 5.000 | 980,163 | -0.07(-1.38%) |
Nov 20, 2023 | 4.990 | 5.120 | 4.990 | 5.070 | 966,891 | +0.06(+1.20%) |
Nov 17, 2023 | 4.930 | 5.020 | 4.905 | 5.010 | 1,269,530 | +0.11(+2.24%) |
Nov 16, 2023 | 4.940 | 5.010 | 4.870 | 4.900 | 1,181,538 | -0.09(-1.80%) |
Nov 15, 2023 | 5.000 | 5.100 | 4.915 | 4.990 | 1,184,829 | -0.02(-0.40%) |
Nov 14, 2023 | 4.900 | 5.040 | 4.880 | 5.010 | 1,298,754 | +0.30(+6.37%) |
Nov 13, 2023 | 4.680 | 4.795 | 4.665 | 4.710 | 1,225,908 | -0.01(-0.21%) |
Nov 10, 2023 | 4.520 | 4.770 | 4.520 | 4.720 | 1,675,318 | +0.22(+4.89%) |
Nov 09, 2023 | 4.690 | 4.750 | 4.480 | 4.500 | 2,058,005 | -0.12(-2.60%) |
Nov 08, 2023 | 4.350 | 4.790 | 4.350 | 4.620 | 3,302,051 | +0.27(+6.21%) |
Nov 07, 2023 | 5.000 | 5.030 | 4.250 | 4.350 | 9,135,471 | -1.50(-25.64%) |
Nov 06, 2023 | 5.750 | 5.860 | 5.645 | 5.850 | 2,355,866 | +0.09(+1.56%) |
Nov 03, 2023 | 5.690 | 5.800 | 5.605 | 5.760 | 1,468,556 | +0.21(+3.78%) |
Nov 02, 2023 | 5.390 | 5.550 | 5.390 | 5.550 | 1,710,241 | +0.24(+4.52%) |
Nov 01, 2023 | 5.140 | 5.310 | 5.115 | 5.310 | 1,279,274 | +0.20(+3.91%) |
Oct 31, 2023 | 5.220 | 5.295 | 5.060 | 5.110 | 2,303,589 | -0.11(-2.11%) |
Oct 30, 2023 | 5.260 | 5.360 | 5.110 | 5.220 | 2,275,035 | +0.02(+0.38%) |
Oct 27, 2023 | 5.360 | 5.460 | 5.190 | 5.200 | 5,010,710 | -0.15(-2.80%) |
Oct 26, 2023 | 5.310 | 5.380 | 5.235 | 5.350 | 1,016,144 | +0.05(+0.94%) |
Oct 25, 2023 | 5.570 | 5.575 | 5.290 | 5.300 | 851,719 | -0.32(-5.69%) |
Oct 24, 2023 | 5.580 | 5.760 | 5.580 | 5.620 | 929,036 | +0.08(+1.44%) |
Oct 23, 2023 | 5.490 | 5.645 | 5.410 | 5.540 | 907,771 | +0.07(+1.28%) |
Oct 20, 2023 | 5.740 | 5.740 | 5.460 | 5.470 | 1,031,050 | -0.24(-4.20%) |
Oct 19, 2023 | 5.730 | 5.800 | 5.665 | 5.710 | 537,119 | +0.00(+0.00%) |
Oct 18, 2023 | 5.730 | 5.880 | 5.690 | 5.710 | 792,997 | -0.11(-1.89%) |
Oct 17, 2023 | 5.560 | 5.860 | 5.550 | 5.820 | 785,240 | +0.20(+3.56%) |
Oct 16, 2023 | 5.570 | 5.670 | 5.470 | 5.620 | 657,998 | +0.08(+1.44%) |
Oct 13, 2023 | 5.630 | 5.650 | 5.505 | 5.540 | 814,119 | -0.11(-1.95%) |
Oct 12, 2023 | 5.950 | 5.950 | 5.600 | 5.650 | 733,850 | -0.23(-3.91%) |
Oct 11, 2023 | 5.950 | 5.990 | 5.830 | 5.880 | 549,142 | -0.08(-1.34%) |
Oct 10, 2023 | 5.710 | 6.020 | 5.690 | 5.960 | 818,062 | +0.25(+4.38%) |
Oct 09, 2023 | 5.710 | 5.760 | 5.625 | 5.710 | 685,545 | -0.09(-1.55%) |
Oct 06, 2023 | 5.770 | 5.860 | 5.720 | 5.800 | 622,394 | -0.02(-0.34%) |
Oct 05, 2023 | 5.970 | 5.975 | 5.760 | 5.820 | 820,367 | -0.19(-3.16%) |
Oct 04, 2023 | 5.930 | 6.030 | 5.920 | 6.010 | 525,931 | +0.10(+1.69%) |
Oct 03, 2023 | 6.020 | 6.060 | 5.850 | 5.910 | 686,720 | -0.14(-2.31%) |