Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 4.710 | 4.815 | 4.670 | 4.680 | 141,679 | +0.02(+0.43%) |
Apr 30, 2024 | 4.620 | 4.720 | 4.582 | 4.660 | 110,423 | +0.02(+0.43%) |
Apr 29, 2024 | 4.630 | 4.715 | 4.595 | 4.640 | 154,829 | +0.06(+1.31%) |
Apr 26, 2024 | 4.580 | 4.675 | 4.550 | 4.580 | 107,169 | +0.02(+0.44%) |
Apr 25, 2024 | 4.520 | 4.595 | 4.480 | 4.560 | 222,087 | -0.01(-0.22%) |
Apr 24, 2024 | 4.570 | 4.660 | 4.530 | 4.570 | 163,245 | -0.05(-1.08%) |
Apr 23, 2024 | 4.610 | 4.825 | 4.610 | 4.620 | 164,855 | -0.02(-0.43%) |
Apr 22, 2024 | 4.540 | 4.670 | 4.485 | 4.640 | 183,908 | +0.07(+1.53%) |
Apr 19, 2024 | 4.490 | 4.570 | 4.450 | 4.570 | 159,010 | +0.11(+2.47%) |
Apr 18, 2024 | 4.400 | 4.545 | 4.340 | 4.460 | 169,164 | +0.08(+1.83%) |
Apr 17, 2024 | 4.390 | 4.470 | 4.375 | 4.380 | 99,850 | +0.01(+0.23%) |
Apr 16, 2024 | 4.360 | 4.425 | 4.290 | 4.370 | 246,238 | -0.05(-1.13%) |
Apr 15, 2024 | 4.530 | 4.560 | 4.325 | 4.420 | 199,030 | -0.08(-1.78%) |
Apr 12, 2024 | 4.640 | 4.660 | 4.430 | 4.500 | 136,072 | -0.16(-3.43%) |
Apr 11, 2024 | 4.630 | 4.690 | 4.525 | 4.660 | 155,821 | +0.03(+0.65%) |
Apr 10, 2024 | 4.700 | 4.700 | 4.470 | 4.630 | 282,019 | -0.14(-2.94%) |
Apr 09, 2024 | 4.650 | 4.845 | 4.620 | 4.770 | 204,325 | +0.06(+1.27%) |
Apr 08, 2024 | 4.681 | 4.769 | 4.651 | 4.710 | 228,333 | +0.10(+2.12%) |
Apr 05, 2024 | 4.553 | 4.637 | 4.475 | 4.612 | 177,155 | +0.04(+0.86%) |
Apr 04, 2024 | 4.739 | 4.803 | 4.558 | 4.573 | 201,454 | -0.10(-2.10%) |
Apr 03, 2024 | 4.592 | 4.682 | 4.564 | 4.671 | 184,810 | +0.05(+1.06%) |
Apr 02, 2024 | 4.798 | 4.847 | 4.553 | 4.622 | 251,940 | -0.26(-5.41%) |
Apr 01, 2024 | 5.063 | 5.121 | 4.852 | 4.886 | 191,063 | -0.22(-4.22%) |
Mar 28, 2024 | 4.965 | 5.151 | 4.955 | 5.102 | 460,656 | +0.18(+3.58%) |
Mar 27, 2024 | 5.014 | 5.087 | 4.876 | 4.925 | 417,272 | -0.02(-0.40%) |
Mar 26, 2024 | 5.111 | 5.120 | 4.935 | 4.945 | 193,540 | -0.11(-2.13%) |
Mar 25, 2024 | 4.749 | 5.053 | 4.749 | 5.053 | 507,092 | +0.32(+6.83%) |
Mar 22, 2024 | 4.916 | 4.965 | 4.705 | 4.730 | 383,442 | -0.17(-3.40%) |
Mar 21, 2024 | 4.260 | 4.955 | 4.260 | 4.896 | 823,701 | +0.66(+15.47%) |
Mar 20, 2024 | 4.103 | 4.240 | 4.080 | 4.240 | 622,399 | +0.11(+2.61%) |
Mar 19, 2024 | 4.093 | 4.152 | 4.083 | 4.132 | 312,355 | +0.03(+0.72%) |
Mar 18, 2024 | 4.083 | 4.127 | 4.005 | 4.103 | 231,093 | -0.01(-0.24%) |
Mar 15, 2024 | 4.083 | 4.201 | 4.083 | 4.113 | 413,736 | +0.00(+0.00%) |
Mar 14, 2024 | 4.260 | 4.289 | 4.074 | 4.113 | 310,050 | -0.17(-3.89%) |
Mar 13, 2024 | 4.309 | 4.318 | 4.260 | 4.279 | 152,887 | -0.01(-0.23%) |
Mar 12, 2024 | 4.357 | 4.406 | 4.289 | 4.289 | 162,602 | -0.11(-2.45%) |
Mar 11, 2024 | 4.377 | 4.465 | 4.362 | 4.397 | 174,149 | -0.01(-0.22%) |
Mar 08, 2024 | 4.397 | 4.524 | 4.328 | 4.406 | 187,039 | +0.11(+2.51%) |
Mar 07, 2024 | 4.348 | 4.387 | 4.260 | 4.299 | 112,705 | +0.01(+0.23%) |
Mar 06, 2024 | 4.289 | 4.348 | 4.230 | 4.289 | 190,797 | +0.09(+2.10%) |
Mar 05, 2024 | 4.240 | 4.318 | 4.181 | 4.201 | 295,985 | -0.09(-2.05%) |
Mar 04, 2024 | 4.465 | 4.553 | 4.240 | 4.289 | 286,347 | -0.15(-3.31%) |
Mar 01, 2024 | 4.475 | 4.490 | 4.357 | 4.436 | 240,238 | -0.05(-1.09%) |
Feb 29, 2024 | 4.181 | 4.524 | 4.152 | 4.485 | 428,729 | +0.45(+11.16%) |
Feb 28, 2024 | 3.985 | 4.215 | 3.936 | 4.034 | 429,707 | +0.00(+0.00%) |
Feb 27, 2024 | 4.064 | 4.167 | 4.015 | 4.034 | 263,300 | +0.03(+0.73%) |
Feb 26, 2024 | 4.309 | 4.348 | 3.976 | 4.005 | 512,010 | -0.36(-8.30%) |
Feb 23, 2024 | 4.338 | 4.455 | 4.259 | 4.367 | 220,685 | +0.04(+0.91%) |
Feb 22, 2024 | 4.495 | 4.514 | 4.260 | 4.328 | 501,745 | -0.24(-5.35%) |
Feb 21, 2024 | 4.524 | 4.622 | 4.524 | 4.573 | 173,067 | +0.05(+1.08%) |
Feb 20, 2024 | 4.544 | 4.632 | 4.524 | 4.524 | 214,608 | -0.13(-2.74%) |
Feb 16, 2024 | 4.612 | 4.739 | 4.524 | 4.651 | 219,516 | -0.04(-0.84%) |
Feb 15, 2024 | 4.563 | 4.730 | 4.553 | 4.690 | 228,358 | +0.20(+4.36%) |
Feb 14, 2024 | 4.534 | 4.583 | 4.436 | 4.495 | 191,991 | +0.02(+0.44%) |
Feb 13, 2024 | 4.563 | 4.602 | 4.387 | 4.475 | 368,057 | -0.37(-7.68%) |
Feb 12, 2024 | 4.759 | 4.945 | 4.700 | 4.847 | 299,040 | +0.17(+3.56%) |
Feb 09, 2024 | 4.661 | 4.690 | 4.583 | 4.681 | 155,092 | +0.05(+1.06%) |
Feb 08, 2024 | 4.534 | 4.686 | 4.509 | 4.632 | 147,744 | +0.12(+2.60%) |
Feb 07, 2024 | 4.544 | 4.592 | 4.426 | 4.514 | 224,346 | -0.06(-1.28%) |
Feb 06, 2024 | 4.524 | 4.710 | 4.455 | 4.573 | 220,757 | +0.02(+0.43%) |
Feb 05, 2024 | 4.798 | 4.798 | 4.524 | 4.553 | 288,653 | -0.33(-6.81%) |
Feb 02, 2024 | 4.974 | 5.014 | 4.886 | 4.886 | 215,822 | -0.24(-4.77%) |
Feb 01, 2024 | 5.160 | 5.180 | 4.896 | 5.131 | 155,647 | -0.01(-0.19%) |
Jan 31, 2024 | 5.415 | 5.425 | 5.126 | 5.141 | 356,231 | -0.24(-4.37%) |
Jan 30, 2024 | 5.474 | 5.474 | 5.366 | 5.376 | 93,973 | -0.14(-2.49%) |
Jan 29, 2024 | 5.405 | 5.513 | 5.376 | 5.513 | 116,325 | +0.05(+0.90%) |
Jan 26, 2024 | 5.542 | 5.591 | 5.445 | 5.464 | 134,017 | -0.06(-1.06%) |
Jan 25, 2024 | 5.523 | 5.542 | 5.435 | 5.523 | 162,762 | +0.19(+3.49%) |
Jan 24, 2024 | 5.621 | 5.630 | 5.317 | 5.337 | 153,232 | -0.17(-3.02%) |
Jan 23, 2024 | 5.709 | 5.748 | 5.444 | 5.503 | 155,244 | -0.09(-1.58%) |
Jan 22, 2024 | 5.493 | 5.611 | 5.454 | 5.591 | 166,470 | +0.17(+3.07%) |
Jan 19, 2024 | 5.552 | 5.552 | 5.366 | 5.425 | 217,241 | -0.07(-1.25%) |
Jan 18, 2024 | 5.993 | 5.993 | 5.493 | 5.493 | 289,948 | -0.45(-7.58%) |
Jan 17, 2024 | 5.817 | 5.968 | 5.743 | 5.944 | 360,539 | +0.00(+0.00%) |
Jan 16, 2024 | 6.071 | 6.066 | 5.924 | 5.944 | 282,773 | -0.18(-2.88%) |
Jan 12, 2024 | 6.277 | 6.326 | 6.105 | 6.120 | 264,851 | +0.03(+0.48%) |
Jan 11, 2024 | 6.169 | 6.316 | 6.032 | 6.091 | 428,486 | -0.18(-2.81%) |
Jan 10, 2024 | 6.091 | 6.355 | 6.091 | 6.267 | 306,981 | +0.13(+2.07%) |
Jan 09, 2024 | 5.954 | 6.184 | 5.928 | 6.140 | 550,444 | +0.00(+0.00%) |
Jan 08, 2024 | 6.072 | 6.217 | 5.966 | 6.140 | 546,098 | +0.12(+1.92%) |
Jan 05, 2024 | 5.793 | 6.159 | 5.744 | 6.024 | 675,499 | +0.14(+2.46%) |
Jan 04, 2024 | 5.735 | 5.971 | 5.735 | 5.879 | 386,445 | +0.15(+2.69%) |
Jan 03, 2024 | 5.870 | 5.899 | 5.691 | 5.725 | 383,180 | -0.33(-5.41%) |
Jan 02, 2024 | 5.908 | 6.197 | 5.812 | 6.053 | 233,232 | +0.16(+2.78%) |
Dec 29, 2023 | 5.947 | 6.005 | 5.870 | 5.889 | 226,647 | -0.12(-1.93%) |
Dec 28, 2023 | 5.928 | 6.072 | 5.889 | 6.005 | 274,643 | +0.00(+0.00%) |
Dec 27, 2023 | 5.976 | 6.043 | 5.918 | 6.005 | 288,722 | +0.01(+0.16%) |
Dec 26, 2023 | 6.024 | 6.024 | 5.908 | 5.995 | 263,498 | -0.05(-0.80%) |
Dec 22, 2023 | 6.226 | 6.390 | 6.034 | 6.043 | 252,413 | -0.14(-2.34%) |
Dec 21, 2023 | 6.101 | 6.193 | 5.995 | 6.188 | 814,244 | +0.19(+3.22%) |
Dec 20, 2023 | 6.034 | 6.255 | 5.947 | 5.995 | 324,497 | +0.00(+0.00%) |
Dec 19, 2023 | 5.744 | 6.053 | 5.716 | 5.995 | 352,098 | +0.39(+6.87%) |
Dec 18, 2023 | 6.091 | 6.091 | 5.610 | 5.610 | 321,762 | -0.45(-7.47%) |
Dec 15, 2023 | 6.419 | 6.429 | 6.005 | 6.063 | 1,087,026 | -0.34(-5.27%) |
Dec 14, 2023 | 5.995 | 6.463 | 5.947 | 6.400 | 696,846 | +0.67(+11.60%) |
Dec 13, 2023 | 5.291 | 5.764 | 5.253 | 5.735 | 300,284 | +0.41(+7.79%) |
Dec 12, 2023 | 5.349 | 5.364 | 5.294 | 5.320 | 167,323 | -0.05(-0.90%) |
Dec 11, 2023 | 5.234 | 5.417 | 5.234 | 5.369 | 212,830 | +0.09(+1.64%) |
Dec 08, 2023 | 5.205 | 5.335 | 5.205 | 5.282 | 253,483 | -0.01(-0.18%) |
Dec 07, 2023 | 5.108 | 5.301 | 5.031 | 5.291 | 254,092 | +0.19(+3.78%) |
Dec 06, 2023 | 5.099 | 5.335 | 5.079 | 5.099 | 248,123 | +0.05(+0.95%) |
Dec 05, 2023 | 5.070 | 5.118 | 4.993 | 5.051 | 324,566 | -0.09(-1.69%) |
Dec 04, 2023 | 4.993 | 5.181 | 4.954 | 5.137 | 340,025 | +0.16(+3.29%) |
Dec 01, 2023 | 4.655 | 4.993 | 4.626 | 4.973 | 313,243 | +0.32(+6.83%) |
Nov 30, 2023 | 4.675 | 4.810 | 4.602 | 4.655 | 221,416 | +0.01(+0.21%) |
Nov 29, 2023 | 4.675 | 4.848 | 4.636 | 4.646 | 225,496 | +0.03(+0.63%) |
Nov 28, 2023 | 4.366 | 4.636 | 4.308 | 4.617 | 243,708 | +0.21(+4.81%) |
Nov 27, 2023 | 4.299 | 4.443 | 4.241 | 4.405 | 168,950 | +0.07(+1.56%) |
Nov 24, 2023 | 4.260 | 4.366 | 4.222 | 4.337 | 76,163 | +0.09(+2.04%) |
Nov 22, 2023 | 4.260 | 4.289 | 4.202 | 4.251 | 116,107 | +0.04(+0.92%) |
Nov 21, 2023 | 4.347 | 4.347 | 4.173 | 4.212 | 187,938 | -0.21(-4.79%) |
Nov 20, 2023 | 4.424 | 4.482 | 4.289 | 4.424 | 190,396 | +0.00(+0.00%) |
Nov 17, 2023 | 4.482 | 4.482 | 4.342 | 4.424 | 212,396 | +0.03(+0.66%) |
Nov 16, 2023 | 4.463 | 4.491 | 4.385 | 4.395 | 262,214 | -0.09(-1.94%) |
Nov 15, 2023 | 4.578 | 4.684 | 4.477 | 4.482 | 283,460 | -0.02(-0.43%) |
Nov 14, 2023 | 4.193 | 4.520 | 4.193 | 4.501 | 265,597 | +0.52(+13.08%) |
Nov 13, 2023 | 4.010 | 4.010 | 3.817 | 3.981 | 198,868 | -0.02(-0.48%) |
Nov 10, 2023 | 4.077 | 4.125 | 3.889 | 4.000 | 212,985 | -0.08(-1.89%) |
Nov 09, 2023 | 3.884 | 4.270 | 3.884 | 4.077 | 370,888 | +0.27(+7.09%) |
Nov 08, 2023 | 3.913 | 3.942 | 3.807 | 3.807 | 161,878 | -0.13(-3.42%) |
Nov 07, 2023 | 4.048 | 4.048 | 3.904 | 3.942 | 183,775 | -0.11(-2.62%) |
Nov 06, 2023 | 4.154 | 4.193 | 3.981 | 4.048 | 272,472 | -0.05(-1.18%) |
Nov 03, 2023 | 4.029 | 4.231 | 4.029 | 4.096 | 289,545 | +0.16(+4.17%) |
Nov 02, 2023 | 3.749 | 3.932 | 3.730 | 3.932 | 266,916 | +0.29(+7.94%) |
Nov 01, 2023 | 3.653 | 3.716 | 3.561 | 3.643 | 189,942 | -0.03(-0.79%) |
Oct 31, 2023 | 3.692 | 3.701 | 3.557 | 3.672 | 354,064 | +0.05(+1.33%) |
Oct 30, 2023 | 3.470 | 3.672 | 3.398 | 3.624 | 1,327,784 | +0.28(+8.36%) |
Oct 27, 2023 | 3.431 | 3.460 | 3.330 | 3.345 | 218,018 | -0.11(-3.07%) |
Oct 26, 2023 | 3.489 | 3.489 | 3.345 | 3.451 | 367,717 | +0.05(+1.42%) |
Oct 25, 2023 | 3.460 | 3.489 | 3.378 | 3.402 | 219,212 | -0.13(-3.81%) |
Oct 24, 2023 | 3.441 | 3.542 | 3.431 | 3.537 | 319,584 | +0.14(+4.26%) |
Oct 23, 2023 | 3.643 | 3.643 | 3.383 | 3.393 | 483,335 | -0.30(-8.09%) |
Oct 20, 2023 | 3.740 | 3.778 | 3.682 | 3.692 | 232,863 | -0.03(-0.78%) |
Oct 19, 2023 | 3.855 | 3.894 | 3.720 | 3.720 | 199,132 | -0.16(-4.22%) |
Oct 18, 2023 | 3.932 | 3.981 | 3.818 | 3.884 | 178,871 | -0.11(-2.66%) |
Oct 17, 2023 | 3.730 | 4.019 | 3.730 | 3.990 | 324,703 | +0.29(+7.81%) |
Oct 16, 2023 | 3.701 | 3.822 | 3.643 | 3.701 | 489,168 | +0.08(+2.13%) |
Oct 13, 2023 | 3.720 | 3.720 | 3.590 | 3.624 | 240,238 | -0.06(-1.57%) |
Oct 12, 2023 | 3.769 | 3.769 | 3.663 | 3.682 | 222,534 | -0.15(-4.02%) |
Oct 11, 2023 | 3.711 | 3.865 | 3.711 | 3.836 | 254,636 | +0.15(+4.19%) |
Oct 10, 2023 | 3.634 | 3.722 | 3.614 | 3.682 | 253,210 | +0.10(+2.69%) |
Oct 09, 2023 | 3.547 | 3.677 | 3.479 | 3.585 | 634,010 | -0.08(-2.11%) |
Oct 06, 2023 | 3.643 | 3.730 | 3.518 | 3.663 | 466,826 | -0.01(-0.26%) |
Oct 05, 2023 | 3.672 | 3.732 | 3.635 | 3.672 | 406,737 | +0.03(+0.77%) |
Oct 04, 2023 | 3.663 | 3.813 | 3.475 | 3.644 | 616,590 | -0.02(-0.51%) |
Oct 03, 2023 | 3.935 | 3.949 | 3.635 | 3.663 | 620,864 | -0.27(-6.92%) |