Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.469 | 0 | +0.03(+0.59%) | |||
Oct 30, 2023 | 5.437 | 0 | +0.02(+0.39%) | |||
Oct 27, 2023 | 5.416 | 0 | +0.00(+0.02%) | |||
Oct 26, 2023 | 5.415 | 0 | -0.04(-0.75%) | |||
Oct 25, 2023 | 5.456 | 0 | +0.02(+0.29%) | |||
Oct 24, 2023 | 5.440 | 0 | +0.01(+0.24%) | |||
Oct 23, 2023 | 5.427 | 0 | +0.01(+0.13%) | |||
Oct 20, 2023 | 5.420 | 0 | -0.01(-0.22%) | |||
Oct 19, 2023 | 5.432 | 0 | -0.04(-0.82%) | |||
Oct 18, 2023 | 5.477 | 0 | -0.01(-0.11%) | |||
Oct 17, 2023 | 5.483 | 0 | +0.06(+1.16%) | |||
Oct 16, 2023 | 5.420 | 0 | +0.01(+0.28%) | |||
Oct 13, 2023 | 5.405 | 0 | -0.02(-0.42%) | |||
Oct 12, 2023 | 5.428 | 0 | +0.05(+0.91%) | |||
Oct 11, 2023 | 5.379 | 0 | +0.01(+0.19%) | |||
Oct 10, 2023 | 5.369 | 0 | -0.07(-1.27%) | |||
Oct 06, 2023 | 5.438 | 0 | +0.05(+0.97%) | |||
Oct 05, 2023 | 5.386 | 0 | -0.04(-0.72%) | |||
Oct 04, 2023 | 5.425 | 0 | -0.07(-1.20%) | |||
Oct 03, 2023 | 5.491 | 0 | -0.02(-0.36%) | |||
Oct 02, 2023 | 5.511 | 0 | +0.04(+0.75%) | |||
Sep 29, 2023 | 5.470 | 0 | -0.01(-0.18%) | |||
Sep 28, 2023 | 5.480 | 0 | -0.02(-0.42%) | |||
Sep 27, 2023 | 5.503 | 0 | +0.03(+0.58%) | |||
Sep 26, 2023 | 5.471 | 0 | +0.01(+0.20%) | |||
Sep 25, 2023 | 5.460 | 0 | -0.00(-0.07%) | |||
Sep 22, 2023 | 5.464 | 0 | +0.00(+0.07%) | |||
Sep 21, 2023 | 5.460 | 0 | -0.04(-0.66%) | |||
Sep 20, 2023 | 5.496 | 0 | +0.04(+0.75%) | |||
Sep 19, 2023 | 5.455 | 0 | +0.01(+0.28%) | |||
Sep 18, 2023 | 5.440 | 0 | +0.01(+0.09%) | |||
Sep 15, 2023 | 5.435 | 0 | +0.01(+0.13%) | |||
Sep 14, 2023 | 5.428 | 0 | +0.00(+0.04%) | |||
Sep 13, 2023 | 5.426 | 0 | -0.00(-0.06%) | |||
Sep 12, 2023 | 5.429 | 0 | +0.01(+0.24%) | |||
Sep 11, 2023 | 5.416 | 0 | +0.00(+0.04%) | |||
Sep 08, 2023 | 5.414 | 0 | +0.01(+0.11%) | |||
Sep 07, 2023 | 5.408 | 0 | -0.03(-0.61%) | |||
Sep 06, 2023 | 5.441 | 0 | +0.01(+0.13%) | |||
Sep 05, 2023 | 5.434 | 0 | +0.05(+0.85%) | |||
Sep 03, 2023 | 5.388 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 5.388 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 5.388 | 0 | -0.02(-0.30%) | |||
Aug 31, 2023 | 5.404 | 0 | -0.01(-0.15%) | |||
Aug 30, 2023 | 5.412 | 0 | +0.01(+0.28%) | |||
Aug 29, 2023 | 5.397 | 0 | -0.06(-1.19%) | |||
Aug 28, 2023 | 5.462 | 0 | +0.01(+0.13%) | |||
Aug 27, 2023 | 5.455 | 0 | +0.00(+0.00%) | |||
Aug 25, 2023 | 5.455 | 0 | +0.04(+0.78%) | |||
Aug 24, 2023 | 5.413 | 0 | +0.05(+0.86%) | |||
Aug 23, 2023 | 5.367 | 0 | -0.03(-0.63%) | |||
Aug 22, 2023 | 5.401 | 0 | +0.02(+0.30%) | |||
Aug 21, 2023 | 5.385 | 0 | +0.03(+0.50%) | |||
Aug 18, 2023 | 5.358 | 0 | -0.00(-0.07%) | |||
Aug 17, 2023 | 5.362 | 0 | -0.01(-0.22%) | |||
Aug 16, 2023 | 5.374 | 0 | +0.00(+0.04%) | |||
Aug 15, 2023 | 5.372 | 0 | -0.01(-0.11%) | |||
Aug 14, 2023 | 5.378 | 0 | +0.02(+0.45%) | |||
Aug 11, 2023 | 5.354 | 0 | +0.01(+0.22%) | |||
Aug 10, 2023 | 5.342 | 0 | -0.01(-0.26%) | |||
Aug 09, 2023 | 5.356 | 0 | +0.02(+0.45%) | |||
Aug 08, 2023 | 5.332 | 0 | -0.02(-0.28%) | |||
Aug 07, 2023 | 5.347 | 0 | +0.01(+0.09%) | |||
Aug 04, 2023 | 5.342 | 0 | -0.05(-0.89%) | |||
Aug 03, 2023 | 5.390 | 0 | +0.01(+0.15%) | |||
Aug 02, 2023 | 5.382 | 0 | -0.02(-0.28%) | |||
Aug 01, 2023 | 5.397 | 0 | +0.00(+0.06%) | |||
Jul 31, 2023 | 5.394 | 0 | +0.02(+0.33%) | |||
Jul 28, 2023 | 5.376 | 0 | -0.03(-0.48%) | |||
Jul 27, 2023 | 5.402 | 0 | +0.02(+0.39%) | |||
Jul 26, 2023 | 5.381 | 0 | -0.01(-0.26%) | |||
Jul 25, 2023 | 5.395 | 0 | +0.00(+0.09%) | |||
Jul 24, 2023 | 5.390 | 0 | +0.04(+0.75%) | |||
Jul 21, 2023 | 5.350 | 0 | +0.00(+0.07%) | |||
Jul 20, 2023 | 5.346 | 0 | +0.02(+0.41%) | |||
Jul 19, 2023 | 5.324 | 0 | -0.01(-0.13%) | |||
Jul 18, 2023 | 5.331 | 0 | +0.00(+0.00%) | |||
Jul 17, 2023 | 5.331 | 0 | -0.00(-0.02%) | |||
Jul 14, 2023 | 5.332 | 0 | +0.05(+1.00%) | |||
Jul 13, 2023 | 5.279 | 0 | -0.07(-1.23%) | |||
Jul 12, 2023 | 5.345 | 0 | -0.07(-1.27%) | |||
Jul 11, 2023 | 5.414 | 0 | +0.01(+0.28%) | |||
Jul 10, 2023 | 5.399 | 0 | -0.03(-0.52%) | |||
Jul 07, 2023 | 5.427 | 0 | -0.02(-0.37%) | |||
Jul 06, 2023 | 5.447 | 0 | +0.04(+0.65%) | |||
Jul 05, 2023 | 5.412 | 0 | -0.02(-0.37%) | |||
Jul 03, 2023 | 5.432 | 0 | +0.00(+0.02%) | |||
Jun 30, 2023 | 5.431 | 0 | +0.01(+0.13%) | |||
Jun 29, 2023 | 5.424 | 0 | +0.09(+1.63%) | |||
Jun 28, 2023 | 5.337 | 0 | +0.00(+0.04%) | |||
Jun 27, 2023 | 5.335 | 0 | +0.05(+1.04%) | |||
Jun 26, 2023 | 5.280 | 0 | +0.02(+0.46%) | |||
Jun 23, 2023 | 5.256 | 0 | -0.03(-0.61%) | |||
Jun 22, 2023 | 5.288 | 0 | +0.03(+0.51%) | |||
Jun 21, 2023 | 5.261 | 0 | +0.01(+0.19%) | |||
Jun 20, 2023 | 5.251 | 0 | +0.02(+0.36%) | |||
Jun 16, 2023 | 5.232 | 0 | +0.02(+0.36%) | |||
Jun 15, 2023 | 5.213 | 0 | -0.05(-0.99%) | |||
Jun 14, 2023 | 5.265 | 0 | +0.02(+0.38%) | |||
Jun 13, 2023 | 5.245 | 0 | +0.03(+0.61%) | |||
Jun 12, 2023 | 5.213 | 0 | -0.00(-0.06%) | |||
Jun 09, 2023 | 5.216 | 0 | +0.06(+1.24%) | |||
Jun 08, 2023 | 5.152 | 0 | -0.03(-0.54%) | |||
Jun 07, 2023 | 5.180 | 0 | -0.03(-0.58%) | |||
Jun 06, 2023 | 5.210 | 0 | +0.01(+0.19%) | |||
Jun 05, 2023 | 5.200 | 0 | -0.05(-0.95%) | |||
Jun 02, 2023 | 5.250 | 0 | +0.10(+2.00%) | |||
Jun 01, 2023 | 5.147 | 0 | -0.04(-0.87%) | |||
May 31, 2023 | 5.192 | 0 | -0.04(-0.78%) | |||
May 30, 2023 | 5.233 | 0 | -0.03(-0.65%) | |||
May 26, 2023 | 5.267 | 0 | +0.02(+0.38%) | |||
May 25, 2023 | 5.247 | 0 | +0.09(+1.69%) | |||
May 24, 2023 | 5.160 | 0 | +0.08(+1.49%) | |||
May 23, 2023 | 5.084 | 0 | +0.01(+0.16%) | |||
May 22, 2023 | 5.076 | 0 | +0.05(+0.97%) | |||
May 19, 2023 | 5.027 | 0 | +0.01(+0.28%) | |||
May 18, 2023 | 5.013 | 0 | +0.10(+1.99%) | |||
May 17, 2023 | 4.915 | 0 | +0.01(+0.16%) | |||
May 16, 2023 | 4.907 | 0 | +0.12(+2.55%) | |||
May 15, 2023 | 4.785 | 0 | -0.01(-0.13%) | |||
May 12, 2023 | 4.791 | 0 | +0.03(+0.71%) | |||
May 11, 2023 | 4.757 | 0 | -0.00(-0.02%) | |||
May 10, 2023 | 4.758 | 0 | -0.10(-2.08%) | |||
May 09, 2023 | 4.859 | 0 | +0.02(+0.50%) | |||
May 08, 2023 | 4.835 | 0 | +0.05(+1.13%) | |||
May 05, 2023 | 4.781 | 0 | +0.12(+2.66%) | |||
May 04, 2023 | 4.657 | 0 | -0.06(-1.27%) | |||
May 03, 2023 | 4.717 | 0 | -0.05(-1.09%) | |||
May 02, 2023 | 4.769 | 0 | -0.11(-2.25%) | |||
May 01, 2023 | 4.879 | 0 | +0.09(+1.88%) | |||
Apr 28, 2023 | 4.789 | 0 | -0.00(-0.04%) | |||
Apr 27, 2023 | 4.791 | 0 | +0.10(+2.09%) | |||
Apr 26, 2023 | 4.693 | 0 | +0.06(+1.21%) | |||
Apr 25, 2023 | 4.637 | 0 | -0.13(-2.69%) | |||
Apr 24, 2023 | 4.765 | 0 | -0.02(-0.40%) | |||
Apr 21, 2023 | 4.784 | 0 | +0.03(+0.59%) | |||
Apr 20, 2023 | 4.756 | 0 | -0.06(-1.31%) | |||
Apr 19, 2023 | 4.819 | 0 | -0.01(-0.19%) | |||
Apr 18, 2023 | 4.828 | 0 | -0.01(-0.29%) | |||
Apr 17, 2023 | 4.842 | 0 | +0.04(+0.94%) | |||
Apr 14, 2023 | 4.797 | 0 | +0.11(+2.41%) | |||
Apr 13, 2023 | 4.684 | 0 | +0.01(+0.21%) | |||
Apr 12, 2023 | 4.674 | 0 | -0.02(-0.47%) | |||
Apr 11, 2023 | 4.696 | 0 | +0.01(+0.23%) | |||
Apr 10, 2023 | 4.685 | 0 | +0.04(+0.82%) | |||
Apr 07, 2023 | 4.647 | 0 | +0.13(+2.92%) | |||
Apr 06, 2023 | 4.515 | 0 | +0.04(+0.94%) | |||
Apr 05, 2023 | 4.473 | 0 | -0.01(-0.25%) | |||
Apr 04, 2023 | 4.484 | 0 | -0.12(-2.61%) | |||
Apr 03, 2023 | 4.604 | 0 | -0.03(-0.71%) | |||
Mar 31, 2023 | 4.637 | 0 | +0.01(+0.19%) | |||
Mar 30, 2023 | 4.628 | 0 | +0.05(+1.00%) | |||
Mar 29, 2023 | 4.582 | 0 | +0.02(+0.53%) | |||
Mar 28, 2023 | 4.558 | 0 | +0.04(+0.84%) | |||
Mar 27, 2023 | 4.520 | 0 | +0.22(+5.09%) | |||
Mar 24, 2023 | 4.301 | 0 | -0.08(-1.94%) | |||
Mar 23, 2023 | 4.386 | 0 | -0.12(-2.73%) | |||
Mar 22, 2023 | 4.509 | 0 | -0.12(-2.57%) | |||
Mar 21, 2023 | 4.628 | 0 | +0.21(+4.87%) | |||
Mar 20, 2023 | 4.413 | 0 | +0.13(+3.01%) | |||
Mar 17, 2023 | 4.284 | 0 | -0.26(-5.70%) | |||
Mar 16, 2023 | 4.543 | 0 | +0.36(+8.58%) | |||
Mar 15, 2023 | 4.184 | 0 | -0.31(-6.84%) | |||
Mar 14, 2023 | 4.491 | 0 | +0.20(+4.64%) | |||
Mar 13, 2023 | 4.292 | 0 | -0.58(-11.89%) | |||
Mar 10, 2023 | 4.871 | 0 | -0.28(-5.51%) | |||
Mar 09, 2023 | 5.155 | 0 | -0.10(-1.88%) | |||
Mar 08, 2023 | 5.254 | 0 | +0.03(+0.56%) | |||
Mar 07, 2023 | 5.225 | 0 | +0.17(+3.34%) | |||
Mar 06, 2023 | 5.056 | 0 | +0.03(+0.60%) | |||
Mar 03, 2023 | 5.026 | 0 | -0.01(-0.14%) | |||
Mar 02, 2023 | 5.033 | 0 | +0.06(+1.17%) | |||
Feb 16, 2023 | 4.999 | 5.021 | 4.956 | 4.975 | 0 | +0.00(+0.04%) |
Feb 15, 2023 | 5.016 | 5.032 | 4.962 | 4.973 | 0 | -0.01(-0.16%) |
Feb 14, 2023 | 4.981 | 0 | +0.06(+1.32%) | |||
Feb 13, 2023 | 4.916 | 0 | +0.02(+0.49%) | |||
Feb 11, 2023 | 4.892 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 4.892 | 0 | +0.01(+0.25%) | |||
Feb 09, 2023 | 4.880 | 0 | +0.01(+0.31%) | |||
Feb 08, 2023 | 4.865 | 0 | -0.01(-0.29%) | |||
Feb 07, 2023 | 4.879 | 0 | -0.01(-0.16%) | |||
Feb 06, 2023 | 4.887 | 0 | +0.10(+2.03%) | |||
Feb 03, 2023 | 4.676 | 4.795 | 4.635 | 4.790 | 0 | +0.13(+2.83%) |
Feb 02, 2023 | 4.658 | 0 | -0.01(-0.13%) | |||
Feb 01, 2023 | 4.710 | 4.718 | 4.656 | 4.664 | 0 | -0.02(-0.47%) |
Jan 31, 2023 | 4.686 | 0 | -0.04(-0.76%) | |||
Jan 30, 2023 | 4.722 | 0 | +0.04(+0.92%) | |||
Jan 27, 2023 | 4.703 | 4.712 | 4.674 | 4.679 | 0 | -0.00(-0.02%) |
Jan 26, 2023 | 4.680 | 0 | +0.02(+0.45%) | |||
Jan 25, 2023 | 4.711 | 4.730 | 4.656 | 4.659 | 0 | -0.03(-0.55%) |
Jan 24, 2023 | 4.685 | 0 | -0.03(-0.53%) | |||
Jan 23, 2023 | 4.710 | 0 | +0.02(+0.51%) | |||
Jan 20, 2023 | 4.689 | 4.710 | 4.683 | 4.686 | 0 | +0.01(+0.26%) |
Jan 19, 2023 | 4.660 | 4.706 | 4.647 | 4.674 | 0 | +0.03(+0.58%) |
Jan 18, 2023 | 4.647 | 0 | -0.05(-1.00%) | |||
Jan 17, 2023 | 4.710 | 4.745 | 4.680 | 4.694 | 0 | +0.00(+0.06%) |
Jan 13, 2023 | 4.694 | 4.718 | 4.675 | 4.691 | 0 | +0.02(+0.36%) |
Jan 12, 2023 | 4.766 | 4.799 | 4.661 | 4.674 | 0 | -0.07(-1.43%) |
Jan 11, 2023 | 4.742 | 0 | +0.00(+0.11%) | |||
Jan 10, 2023 | 4.737 | 0 | +0.03(+0.68%) | |||
Jan 09, 2023 | 4.705 | 0 | -0.02(-0.42%) | |||
Jan 06, 2023 | 4.812 | 4.850 | 4.692 | 4.725 | 0 | -0.05(-1.11%) |
Jan 05, 2023 | 4.778 | 0 | +0.08(+1.79%) | |||
Jan 04, 2023 | 4.694 | 0 | -0.03(-0.64%) | |||
Jan 03, 2023 | 4.765 | 4.787 | 4.686 | 4.724 | 0 | +0.00(+0.04%) |
Dec 30, 2022 | 4.736 | 4.755 | 4.703 | 4.722 | 0 | +0.03(+0.53%) |
Dec 29, 2022 | 4.697 | 0 | -0.01(-0.17%) | |||
Dec 28, 2022 | 4.779 | 4.795 | 4.697 | 4.705 | 0 | +0.01(+0.13%) |
Dec 27, 2022 | 4.699 | 0 | +0.04(+0.75%) | |||
Dec 23, 2022 | 4.702 | 4.715 | 4.637 | 4.664 | 0 | +0.02(+0.50%) |
Dec 22, 2022 | 4.641 | 0 | +0.04(+0.80%) | |||
Dec 21, 2022 | 4.604 | 0 | -0.04(-0.82%) | |||
Dec 20, 2022 | 4.713 | 4.713 | 4.637 | 4.642 | 0 | -0.00(-0.06%) |
Dec 19, 2022 | 4.605 | 4.710 | 4.605 | 4.645 | 0 | +0.03(+0.56%) |
Dec 16, 2022 | 4.719 | 4.730 | 4.603 | 4.619 | 0 | -0.03(-0.67%) |
Dec 15, 2022 | 4.650 | 0 | +0.02(+0.52%) | |||
Dec 14, 2022 | 4.699 | 4.729 | 4.580 | 4.626 | 0 | -0.01(-0.17%) |
Dec 13, 2022 | 4.634 | 0 | -0.12(-2.46%) | |||
Dec 12, 2022 | 4.746 | 4.784 | 4.708 | 4.751 | 0 | +0.03(+0.61%) |
Dec 09, 2022 | 4.722 | 0 | +0.03(+0.55%) | |||
Dec 08, 2022 | 4.713 | 4.729 | 4.677 | 4.696 | 0 | +0.01(+0.28%) |
Dec 07, 2022 | 4.781 | 4.781 | 4.664 | 4.683 | 0 | -0.06(-1.16%) |
Dec 06, 2022 | 4.792 | 4.822 | 4.727 | 4.738 | 0 | -0.02(-0.52%) |
Dec 05, 2022 | 4.714 | 4.785 | 4.692 | 4.763 | 0 | +0.08(+1.62%) |
Dec 02, 2022 | 4.695 | 4.758 | 4.600 | 4.687 | 0 | +0.03(+0.73%) |
Dec 01, 2022 | 4.784 | 4.784 | 4.648 | 4.653 | 0 | -0.16(-3.30%) |
Nov 23, 2022 | 4.785 | 4.812 | 4.779 | 4.812 | 0 | +0.02(+0.44%) |
Nov 22, 2022 | 4.791 | 0 | +0.03(+0.55%) | |||
Nov 21, 2022 | 4.781 | 4.783 | 4.732 | 4.765 | 0 | +0.02(+0.34%) |
Nov 18, 2022 | 4.719 | 4.760 | 4.700 | 4.749 | 0 | +0.06(+1.26%) |
Nov 17, 2022 | 4.617 | 4.707 | 4.612 | 4.690 | 0 | +0.07(+1.56%) |
Nov 16, 2022 | 4.618 | 0 | +0.02(+0.41%) | |||
Nov 15, 2022 | 4.599 | 0 | -0.03(-0.61%) | |||
Nov 14, 2022 | 4.627 | 0 | +0.02(+0.46%) | |||
Nov 10, 2022 | 4.768 | 4.779 | 4.551 | 4.606 | 0 | -0.11(-2.27%) |
Nov 09, 2022 | 4.800 | 4.805 | 4.697 | 4.713 | 0 | -0.05(-1.03%) |
Nov 08, 2022 | 4.762 | 0 | -0.02(-0.36%) | |||
Nov 07, 2022 | 4.779 | 0 | +0.04(+0.74%) | |||
Nov 04, 2022 | 4.744 | 0 | -0.03(-0.71%) | |||
Nov 03, 2022 | 4.778 | 0 | +0.05(+1.01%) | |||
Nov 02, 2022 | 4.730 | 0 | +0.08(+1.61%) |