Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 4.340 | 4.340 | 4.090 | 4.200 | 21,088 | -0.06(-1.41%) |
Jun 03, 2024 | 4.350 | 4.380 | 4.260 | 4.260 | 14,194 | -0.10(-2.29%) |
May 31, 2024 | 4.500 | 4.610 | 4.360 | 4.360 | 32,663 | -0.09(-2.02%) |
May 30, 2024 | 4.370 | 4.480 | 4.370 | 4.450 | 24,378 | +0.07(+1.60%) |
May 29, 2024 | 4.420 | 4.530 | 4.380 | 4.380 | 37,125 | -0.01(-0.23%) |
May 28, 2024 | 4.380 | 4.430 | 4.220 | 4.390 | 64,542 | -0.01(-0.23%) |
May 27, 2024 | 4.460 | 4.460 | 4.160 | 4.400 | 19,309 | +0.12(+2.80%) |
May 24, 2024 | 4.150 | 4.300 | 4.150 | 4.280 | 19,163 | +0.13(+3.13%) |
May 23, 2024 | 4.380 | 4.380 | 4.120 | 4.150 | 22,868 | -0.16(-3.71%) |
May 22, 2024 | 4.500 | 4.500 | 4.250 | 4.310 | 87,063 | -0.21(-4.65%) |
May 21, 2024 | 4.500 | 4.640 | 4.420 | 4.520 | 136,199 | +0.22(+5.12%) |
May 17, 2024 | 4.300 | 0 | +0.33(+8.31%) | |||
May 16, 2024 | 4.100 | 4.120 | 3.910 | 3.970 | 34,671 | -0.15(-3.64%) |
May 15, 2024 | 4.060 | 4.200 | 4.050 | 4.120 | 21,139 | +0.07(+1.73%) |
May 14, 2024 | 4.060 | 4.150 | 4.040 | 4.050 | 20,532 | -0.06(-1.46%) |
May 13, 2024 | 4.110 | 4.130 | 4.000 | 4.110 | 8,976 | +0.02(+0.49%) |
May 10, 2024 | 4.120 | 4.120 | 4.020 | 4.090 | 7,908 | +0.04(+0.99%) |
May 09, 2024 | 3.910 | 4.090 | 3.910 | 4.050 | 28,159 | +0.11(+2.79%) |
May 08, 2024 | 4.080 | 4.080 | 3.920 | 3.940 | 12,176 | -0.07(-1.75%) |
May 07, 2024 | 4.010 | 4.110 | 3.990 | 4.010 | 30,163 | -0.05(-1.23%) |
May 06, 2024 | 3.900 | 4.150 | 3.900 | 4.060 | 54,996 | +0.17(+4.37%) |
May 03, 2024 | 3.900 | 3.960 | 3.850 | 3.890 | 15,032 | +0.03(+0.78%) |
May 02, 2024 | 3.940 | 4.000 | 3.850 | 3.860 | 33,985 | -0.11(-2.77%) |
May 01, 2024 | 4.000 | 4.160 | 3.860 | 3.970 | 97,476 | -0.08(-1.98%) |
Apr 30, 2024 | 4.210 | 4.230 | 4.050 | 4.050 | 31,262 | -0.26(-6.03%) |
Apr 29, 2024 | 4.310 | 4.360 | 4.260 | 4.310 | 19,707 | +0.00(+0.00%) |
Apr 26, 2024 | 4.250 | 4.340 | 4.190 | 4.310 | 24,305 | +0.12(+2.86%) |
Apr 25, 2024 | 4.100 | 4.250 | 4.020 | 4.190 | 31,503 | +0.09(+2.20%) |
Apr 24, 2024 | 4.130 | 4.170 | 4.100 | 4.100 | 10,696 | -0.04(-0.97%) |
Apr 23, 2024 | 4.030 | 4.250 | 4.030 | 4.140 | 49,224 | +0.06(+1.47%) |
Apr 22, 2024 | 4.250 | 4.260 | 4.060 | 4.080 | 52,675 | -0.25(-5.77%) |
Apr 19, 2024 | 4.330 | 4.460 | 4.330 | 4.330 | 24,985 | -0.05(-1.14%) |
Apr 18, 2024 | 4.510 | 4.520 | 4.380 | 4.380 | 21,959 | -0.06(-1.35%) |
Apr 17, 2024 | 4.420 | 4.580 | 4.420 | 4.440 | 18,675 | +0.01(+0.23%) |
Apr 16, 2024 | 4.410 | 4.470 | 4.350 | 4.430 | 25,187 | +0.08(+1.84%) |
Apr 15, 2024 | 4.610 | 4.610 | 4.230 | 4.350 | 86,416 | -0.08(-1.81%) |
Apr 12, 2024 | 4.530 | 4.800 | 4.330 | 4.430 | 122,126 | +0.00(+0.00%) |
Apr 11, 2024 | 4.450 | 4.470 | 4.350 | 4.430 | 55,078 | +0.05(+1.14%) |
Apr 10, 2024 | 4.490 | 4.490 | 4.300 | 4.380 | 93,858 | -0.07(-1.57%) |
Apr 09, 2024 | 4.650 | 4.700 | 4.415 | 4.450 | 58,428 | -0.02(-0.45%) |
Apr 08, 2024 | 4.650 | 4.720 | 4.400 | 4.470 | 108,082 | -0.08(-1.76%) |
Apr 05, 2024 | 4.440 | 4.720 | 4.350 | 4.550 | 105,968 | +0.14(+3.17%) |
Apr 04, 2024 | 4.670 | 4.670 | 4.410 | 4.410 | 58,429 | -0.22(-4.75%) |
Apr 03, 2024 | 4.430 | 4.750 | 4.370 | 4.630 | 355,165 | +0.28(+6.44%) |
Apr 02, 2024 | 4.410 | 4.430 | 4.280 | 4.350 | 42,170 | +0.04(+0.93%) |
Apr 01, 2024 | 4.270 | 4.420 | 4.250 | 4.310 | 67,427 | +0.09(+2.13%) |
Mar 28, 2024 | 4.220 | 0 | +0.11(+2.68%) | |||
Mar 27, 2024 | 4.000 | 4.120 | 3.980 | 4.110 | 16,191 | +0.10(+2.49%) |
Mar 26, 2024 | 4.080 | 4.080 | 3.950 | 4.010 | 13,059 | +0.03(+0.75%) |
Mar 25, 2024 | 4.000 | 4.140 | 3.970 | 3.980 | 16,948 | -0.01(-0.25%) |
Mar 22, 2024 | 4.120 | 4.120 | 3.975 | 3.990 | 16,054 | -0.08(-1.97%) |
Mar 21, 2024 | 4.300 | 4.300 | 4.060 | 4.070 | 41,880 | -0.06(-1.45%) |
Mar 20, 2024 | 3.910 | 4.160 | 3.910 | 4.130 | 265,942 | +0.22(+5.63%) |
Mar 19, 2024 | 4.010 | 4.030 | 3.910 | 3.910 | 21,543 | -0.15(-3.69%) |
Mar 18, 2024 | 4.250 | 4.250 | 4.040 | 4.060 | 29,666 | -0.21(-4.92%) |
Mar 15, 2024 | 4.150 | 4.300 | 4.140 | 4.270 | 86,602 | +0.13(+3.14%) |
Mar 14, 2024 | 4.230 | 4.230 | 4.130 | 4.140 | 19,081 | -0.08(-1.90%) |
Mar 13, 2024 | 4.040 | 4.250 | 4.040 | 4.220 | 39,661 | +0.29(+7.38%) |
Mar 12, 2024 | 4.130 | 4.130 | 3.930 | 3.930 | 17,364 | -0.18(-4.38%) |
Mar 11, 2024 | 3.800 | 4.180 | 3.800 | 4.110 | 75,547 | +0.28(+7.31%) |
Mar 08, 2024 | 3.760 | 3.840 | 3.730 | 3.830 | 42,970 | +0.11(+2.96%) |
Mar 07, 2024 | 3.780 | 3.780 | 3.650 | 3.720 | 34,994 | +0.05(+1.36%) |
Mar 06, 2024 | 3.610 | 3.820 | 3.610 | 3.670 | 74,841 | +0.05(+1.38%) |
Mar 05, 2024 | 3.740 | 3.740 | 3.600 | 3.620 | 30,223 | -0.12(-3.21%) |
Mar 04, 2024 | 3.470 | 3.740 | 3.470 | 3.740 | 95,439 | +0.31(+9.04%) |
Mar 01, 2024 | 3.190 | 3.500 | 3.180 | 3.430 | 50,773 | +0.19(+5.86%) |
Feb 29, 2024 | 3.260 | 3.310 | 3.200 | 3.240 | 45,636 | +0.00(+0.00%) |
Feb 28, 2024 | 3.340 | 3.370 | 3.220 | 3.240 | 61,105 | -0.15(-4.42%) |
Feb 27, 2024 | 3.360 | 3.420 | 3.320 | 3.390 | 32,383 | +0.06(+1.80%) |
Feb 26, 2024 | 3.220 | 3.340 | 3.130 | 3.330 | 57,824 | +0.10(+3.10%) |
Feb 23, 2024 | 3.290 | 3.340 | 3.200 | 3.230 | 40,736 | -0.04(-1.22%) |
Feb 22, 2024 | 3.370 | 3.390 | 3.250 | 3.270 | 40,607 | -0.11(-3.25%) |
Feb 21, 2024 | 3.480 | 3.480 | 3.380 | 3.380 | 55,016 | -0.11(-3.15%) |
Feb 20, 2024 | 3.580 | 3.600 | 3.470 | 3.490 | 66,866 | -0.05(-1.41%) |
Feb 16, 2024 | 3.540 | 0 | +0.01(+0.28%) | |||
Feb 15, 2024 | 3.440 | 3.550 | 3.440 | 3.530 | 33,953 | +0.11(+3.22%) |
Feb 14, 2024 | 3.420 | 3.480 | 3.390 | 3.420 | 25,528 | -0.02(-0.58%) |
Feb 13, 2024 | 3.580 | 3.580 | 3.360 | 3.440 | 69,382 | -0.15(-4.18%) |
Feb 12, 2024 | 3.550 | 3.590 | 3.520 | 3.590 | 9,320 | +0.13(+3.76%) |
Feb 09, 2024 | 3.480 | 3.560 | 3.460 | 3.460 | 39,508 | -0.09(-2.54%) |
Feb 08, 2024 | 3.550 | 3.580 | 3.450 | 3.550 | 74,759 | +0.01(+0.28%) |
Feb 07, 2024 | 3.630 | 3.650 | 3.540 | 3.540 | 109,621 | -0.12(-3.28%) |
Feb 06, 2024 | 3.580 | 3.700 | 3.580 | 3.660 | 13,842 | +0.04(+1.10%) |
Feb 05, 2024 | 3.820 | 3.820 | 3.620 | 3.620 | 31,865 | -0.18(-4.74%) |
Feb 02, 2024 | 3.880 | 3.880 | 3.780 | 3.800 | 540,537 | -0.08(-2.06%) |
Feb 01, 2024 | 3.890 | 4.010 | 3.880 | 3.880 | 12,901 | +0.03(+0.78%) |
Jan 31, 2024 | 3.810 | 3.870 | 3.780 | 3.850 | 40,997 | +0.02(+0.52%) |
Jan 30, 2024 | 3.700 | 3.830 | 3.690 | 3.830 | 160,361 | +0.33(+9.43%) |
Jan 29, 2024 | 3.920 | 3.920 | 3.500 | 3.500 | 448,447 | -0.38(-9.79%) |
Jan 26, 2024 | 3.920 | 3.950 | 3.880 | 3.880 | 8,923 | -0.04(-1.02%) |
Jan 25, 2024 | 3.930 | 3.960 | 3.900 | 3.920 | 9,786 | +0.02(+0.51%) |
Jan 24, 2024 | 4.110 | 4.110 | 3.890 | 3.900 | 30,529 | -0.19(-4.65%) |
Jan 23, 2024 | 4.040 | 4.140 | 4.040 | 4.090 | 12,759 | +0.06(+1.49%) |
Jan 22, 2024 | 4.020 | 4.070 | 3.970 | 4.030 | 25,837 | -0.03(-0.74%) |
Jan 19, 2024 | 4.080 | 4.080 | 4.000 | 4.060 | 25,100 | +0.00(+0.00%) |
Jan 18, 2024 | 4.080 | 4.130 | 4.040 | 4.060 | 16,739 | -0.02(-0.49%) |
Jan 17, 2024 | 4.000 | 4.080 | 4.000 | 4.080 | 19,615 | +0.02(+0.49%) |
Jan 16, 2024 | 4.090 | 4.090 | 4.020 | 4.060 | 78,656 | +0.00(+0.00%) |
Jan 15, 2024 | 4.160 | 4.160 | 4.060 | 4.060 | 6,093 | -0.08(-1.93%) |
Jan 12, 2024 | 4.000 | 4.270 | 3.990 | 4.140 | 184,982 | +0.06(+1.47%) |
Jan 11, 2024 | 4.080 | 4.120 | 4.010 | 4.080 | 24,134 | -0.01(-0.24%) |
Jan 10, 2024 | 4.080 | 4.110 | 4.050 | 4.090 | 19,335 | +0.02(+0.49%) |
Jan 09, 2024 | 4.110 | 4.150 | 4.070 | 4.070 | 25,212 | -0.05(-1.21%) |
Jan 08, 2024 | 4.140 | 4.190 | 4.090 | 4.120 | 27,201 | -0.06(-1.44%) |
Jan 05, 2024 | 4.260 | 4.290 | 4.140 | 4.180 | 9,962 | -0.06(-1.42%) |
Jan 04, 2024 | 4.230 | 4.330 | 4.170 | 4.240 | 45,963 | +0.11(+2.66%) |
Jan 03, 2024 | 3.990 | 4.130 | 3.990 | 4.130 | 36,118 | +0.08(+1.98%) |
Jan 02, 2024 | 4.050 | 4.090 | 3.990 | 4.050 | 36,705 | +0.00(+0.00%) |
Dec 29, 2023 | 4.050 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 4.090 | 4.120 | 4.030 | 4.050 | 27,134 | -0.10(-2.41%) |
Dec 27, 2023 | 4.060 | 4.180 | 4.060 | 4.150 | 24,125 | +0.06(+1.47%) |
Dec 22, 2023 | 4.090 | 0 | +0.02(+0.49%) | |||
Dec 21, 2023 | 4.080 | 4.120 | 4.030 | 4.070 | 57,474 | -0.01(-0.25%) |
Dec 20, 2023 | 4.350 | 4.350 | 4.080 | 4.080 | 35,085 | -0.28(-6.42%) |
Dec 19, 2023 | 4.150 | 4.450 | 4.150 | 4.360 | 49,626 | +0.16(+3.81%) |
Dec 18, 2023 | 4.330 | 4.340 | 4.100 | 4.200 | 51,426 | -0.14(-3.23%) |
Dec 15, 2023 | 4.720 | 4.750 | 4.330 | 4.340 | 100,260 | -0.39(-8.25%) |
Dec 14, 2023 | 4.710 | 4.900 | 4.630 | 4.730 | 63,072 | +0.07(+1.50%) |
Dec 13, 2023 | 4.220 | 4.660 | 4.220 | 4.660 | 110,342 | +0.44(+10.43%) |
Dec 12, 2023 | 4.470 | 4.480 | 4.220 | 4.220 | 41,373 | -0.26(-5.80%) |
Dec 11, 2023 | 4.060 | 4.510 | 4.060 | 4.480 | 230,961 | +0.35(+8.34%) |
Dec 08, 2023 | 4.120 | 4.200 | 4.090 | 4.135 | 45,111 | -0.03(-0.60%) |
Dec 07, 2023 | 4.210 | 4.220 | 4.140 | 4.160 | 29,406 | +0.01(+0.24%) |
Dec 06, 2023 | 4.160 | 4.250 | 4.110 | 4.150 | 201,875 | +0.00(+0.00%) |
Dec 05, 2023 | 4.280 | 4.280 | 4.120 | 4.150 | 25,786 | -0.13(-3.04%) |
Dec 04, 2023 | 4.440 | 4.440 | 4.260 | 4.280 | 24,439 | -0.16(-3.60%) |
Dec 01, 2023 | 4.280 | 4.440 | 4.270 | 4.440 | 31,696 | +0.10(+2.30%) |
Nov 30, 2023 | 4.350 | 4.350 | 4.220 | 4.340 | 34,999 | -0.03(-0.69%) |
Nov 29, 2023 | 4.560 | 4.560 | 4.360 | 4.370 | 31,259 | -0.17(-3.74%) |
Nov 28, 2023 | 4.390 | 4.540 | 4.360 | 4.540 | 107,610 | +0.15(+3.42%) |
Nov 27, 2023 | 4.420 | 4.560 | 4.340 | 4.390 | 110,580 | +0.04(+0.92%) |
Nov 24, 2023 | 4.080 | 4.550 | 4.070 | 4.350 | 122,701 | +0.32(+7.94%) |
Nov 23, 2023 | 3.960 | 4.100 | 3.920 | 4.030 | 82,319 | +0.18(+4.68%) |
Nov 22, 2023 | 3.920 | 3.960 | 3.820 | 3.850 | 72,823 | -0.07(-1.79%) |
Nov 21, 2023 | 3.780 | 3.950 | 3.780 | 3.920 | 108,424 | +0.12(+3.16%) |
Nov 20, 2023 | 3.720 | 3.820 | 3.720 | 3.800 | 23,826 | +0.05(+1.33%) |
Nov 17, 2023 | 3.850 | 3.850 | 3.710 | 3.750 | 9,410 | -0.09(-2.34%) |
Nov 16, 2023 | 3.800 | 3.900 | 3.750 | 3.840 | 36,824 | +0.09(+2.40%) |
Nov 15, 2023 | 3.800 | 3.830 | 3.750 | 3.750 | 18,790 | -0.08(-2.09%) |
Nov 14, 2023 | 3.720 | 3.890 | 3.690 | 3.830 | 24,919 | +0.19(+5.22%) |
Nov 13, 2023 | 3.810 | 3.810 | 3.560 | 3.640 | 27,067 | -0.11(-2.93%) |
Nov 10, 2023 | 3.860 | 3.860 | 3.720 | 3.750 | 38,152 | -0.14(-3.60%) |
Nov 09, 2023 | 3.850 | 3.950 | 3.850 | 3.890 | 36,120 | +0.05(+1.30%) |
Nov 08, 2023 | 3.920 | 3.920 | 3.770 | 3.840 | 13,453 | -0.08(-2.04%) |
Nov 07, 2023 | 4.020 | 4.020 | 3.850 | 3.920 | 12,861 | -0.21(-5.08%) |
Nov 06, 2023 | 4.110 | 4.170 | 4.070 | 4.130 | 68,871 | +0.02(+0.49%) |
Nov 03, 2023 | 3.860 | 4.180 | 3.820 | 4.110 | 146,796 | +0.24(+6.20%) |
Nov 02, 2023 | 3.840 | 3.890 | 3.780 | 3.870 | 45,344 | +0.03(+0.78%) |
Nov 01, 2023 | 3.880 | 3.910 | 3.790 | 3.840 | 25,966 | -0.05(-1.29%) |
Oct 31, 2023 | 3.930 | 4.000 | 3.840 | 3.890 | 22,709 | -0.06(-1.52%) |
Oct 30, 2023 | 4.050 | 4.050 | 3.920 | 3.950 | 39,233 | -0.05(-1.25%) |
Oct 27, 2023 | 3.940 | 4.010 | 3.820 | 4.000 | 42,350 | +0.05(+1.27%) |
Oct 26, 2023 | 3.950 | 3.980 | 3.840 | 3.950 | 38,780 | +0.02(+0.51%) |
Oct 25, 2023 | 3.970 | 4.060 | 3.930 | 3.930 | 53,228 | -0.03(-0.76%) |
Oct 24, 2023 | 3.970 | 4.010 | 3.880 | 3.960 | 38,351 | +0.01(+0.25%) |
Oct 23, 2023 | 3.870 | 3.990 | 3.710 | 3.950 | 40,158 | +0.06(+1.54%) |
Oct 20, 2023 | 3.850 | 4.000 | 3.840 | 3.890 | 81,929 | +0.01(+0.26%) |
Oct 19, 2023 | 3.850 | 3.900 | 3.800 | 3.880 | 29,370 | +0.01(+0.26%) |
Oct 18, 2023 | 3.920 | 4.000 | 3.860 | 3.870 | 54,627 | -0.01(-0.26%) |
Oct 17, 2023 | 3.800 | 3.940 | 3.800 | 3.880 | 39,525 | +0.07(+1.84%) |
Oct 16, 2023 | 3.880 | 3.910 | 3.770 | 3.810 | 84,137 | -0.07(-1.80%) |
Oct 13, 2023 | 3.840 | 3.960 | 3.840 | 3.880 | 80,793 | +0.10(+2.65%) |
Oct 12, 2023 | 3.930 | 3.930 | 3.740 | 3.780 | 74,014 | -0.14(-3.57%) |
Oct 11, 2023 | 3.890 | 3.970 | 3.890 | 3.920 | 23,773 | +0.07(+1.82%) |
Oct 10, 2023 | 4.070 | 4.100 | 3.850 | 3.850 | 40,426 | -0.22(-5.41%) |
Oct 06, 2023 | 4.070 | 0 | +0.15(+3.83%) | |||
Oct 05, 2023 | 4.000 | 4.040 | 3.840 | 3.920 | 36,227 | -0.08(-2.00%) |
Oct 04, 2023 | 4.210 | 4.210 | 4.000 | 4.000 | 62,399 | -0.16(-3.85%) |
Oct 03, 2023 | 4.030 | 4.160 | 4.010 | 4.160 | 68,605 | +0.12(+2.97%) |