Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 4.640 | 4.640 | 4.570 | 4.570 | 49,987 | -0.09(-1.93%) |
Jun 05, 2024 | 4.580 | 4.670 | 4.500 | 4.660 | 118,133 | +0.11(+2.42%) |
Jun 04, 2024 | 4.480 | 4.615 | 4.445 | 4.550 | 158,038 | +0.02(+0.44%) |
Jun 03, 2024 | 4.600 | 4.640 | 4.490 | 4.530 | 133,423 | -0.06(-1.31%) |
May 31, 2024 | 4.710 | 4.740 | 4.520 | 4.590 | 233,572 | -0.14(-2.96%) |
May 30, 2024 | 4.760 | 4.780 | 4.640 | 4.730 | 84,005 | +0.00(+0.00%) |
May 29, 2024 | 4.640 | 4.770 | 4.640 | 4.730 | 98,752 | +0.04(+0.85%) |
May 28, 2024 | 4.810 | 4.820 | 4.670 | 4.690 | 152,408 | -0.12(-2.49%) |
May 24, 2024 | 4.750 | 4.820 | 4.670 | 4.810 | 82,171 | +0.07(+1.48%) |
May 23, 2024 | 4.740 | 4.770 | 4.645 | 4.740 | 115,614 | +0.02(+0.42%) |
May 22, 2024 | 4.760 | 4.840 | 4.650 | 4.720 | 159,635 | -0.05(-1.05%) |
May 21, 2024 | 4.700 | 4.810 | 4.680 | 4.770 | 159,905 | +0.04(+0.85%) |
May 20, 2024 | 4.830 | 4.897 | 4.710 | 4.730 | 220,884 | -0.11(-2.27%) |
May 17, 2024 | 4.680 | 4.900 | 4.630 | 4.840 | 293,830 | +0.15(+3.20%) |
May 16, 2024 | 4.510 | 4.710 | 4.490 | 4.690 | 264,514 | +0.19(+4.22%) |
May 15, 2024 | 4.470 | 4.520 | 4.450 | 4.500 | 84,386 | +0.00(+0.00%) |
May 14, 2024 | 4.390 | 4.530 | 4.302 | 4.500 | 133,280 | +0.03(+0.67%) |
May 13, 2024 | 4.500 | 4.520 | 4.440 | 4.470 | 138,613 | -0.03(-0.67%) |
May 10, 2024 | 4.550 | 4.550 | 4.455 | 4.500 | 151,524 | -0.05(-1.10%) |
May 09, 2024 | 4.420 | 4.550 | 4.370 | 4.550 | 255,176 | +0.12(+2.71%) |
May 08, 2024 | 4.230 | 4.450 | 4.230 | 4.430 | 382,645 | +0.17(+3.99%) |
May 07, 2024 | 4.370 | 4.380 | 4.240 | 4.260 | 151,555 | -0.11(-2.52%) |
May 06, 2024 | 4.440 | 4.470 | 4.360 | 4.370 | 64,263 | -0.04(-0.91%) |
May 03, 2024 | 4.500 | 4.505 | 4.340 | 4.410 | 114,219 | -0.03(-0.68%) |
May 02, 2024 | 4.300 | 4.480 | 4.205 | 4.440 | 293,777 | +0.21(+4.96%) |
May 01, 2024 | 4.100 | 4.300 | 4.090 | 4.230 | 240,873 | +0.18(+4.44%) |
Apr 30, 2024 | 4.140 | 4.140 | 4.040 | 4.050 | 85,058 | -0.11(-2.64%) |
Apr 29, 2024 | 4.170 | 4.240 | 4.160 | 4.160 | 33,397 | -0.02(-0.48%) |
Apr 26, 2024 | 4.000 | 4.200 | 4.000 | 4.180 | 165,250 | +0.11(+2.70%) |
Apr 25, 2024 | 4.030 | 4.120 | 4.030 | 4.070 | 61,700 | -0.04(-0.97%) |
Apr 24, 2024 | 4.150 | 4.160 | 4.095 | 4.110 | 61,175 | -0.03(-0.72%) |
Apr 23, 2024 | 4.070 | 4.160 | 4.070 | 4.140 | 53,942 | +0.07(+1.72%) |
Apr 22, 2024 | 4.100 | 4.100 | 4.050 | 4.070 | 52,677 | -0.02(-0.49%) |
Apr 19, 2024 | 4.050 | 4.110 | 4.050 | 4.090 | 63,097 | +0.03(+0.74%) |
Apr 18, 2024 | 4.070 | 4.130 | 4.050 | 4.060 | 100,403 | -0.01(-0.25%) |
Apr 17, 2024 | 4.050 | 4.070 | 3.990 | 4.070 | 183,755 | +0.02(+0.49%) |
Apr 16, 2024 | 4.050 | 4.110 | 4.030 | 4.050 | 48,170 | +0.01(+0.25%) |
Apr 15, 2024 | 4.040 | 4.100 | 4.030 | 4.040 | 145,694 | -0.05(-1.22%) |
Apr 12, 2024 | 4.060 | 4.300 | 4.045 | 4.090 | 65,354 | +0.00(+0.00%) |
Apr 11, 2024 | 4.020 | 4.100 | 4.000 | 4.090 | 155,906 | +0.07(+1.74%) |
Apr 10, 2024 | 3.930 | 4.100 | 3.910 | 4.020 | 161,765 | -0.07(-1.71%) |
Apr 09, 2024 | 4.110 | 4.135 | 4.080 | 4.090 | 53,032 | +0.01(+0.25%) |
Apr 08, 2024 | 4.170 | 4.180 | 4.075 | 4.080 | 136,568 | -0.08(-1.92%) |
Apr 05, 2024 | 4.150 | 4.200 | 4.130 | 4.160 | 43,585 | +0.03(+0.73%) |
Apr 04, 2024 | 4.100 | 4.175 | 4.080 | 4.130 | 208,749 | +0.04(+0.85%) |
Apr 03, 2024 | 3.960 | 4.200 | 3.960 | 4.095 | 283,236 | +0.09(+2.37%) |
Apr 02, 2024 | 4.000 | 4.060 | 3.980 | 4.000 | 77,693 | -0.05(-1.23%) |
Apr 01, 2024 | 3.950 | 4.070 | 3.900 | 4.050 | 87,423 | +0.10(+2.53%) |
Mar 28, 2024 | 3.920 | 4.027 | 3.920 | 3.950 | 47,377 | +0.02(+0.51%) |
Mar 27, 2024 | 3.740 | 3.960 | 3.730 | 3.930 | 76,885 | +0.22(+5.93%) |
Mar 26, 2024 | 3.750 | 3.780 | 3.580 | 3.710 | 67,561 | -0.02(-0.54%) |
Mar 25, 2024 | 3.700 | 3.750 | 3.686 | 3.730 | 99,443 | +0.04(+1.08%) |
Mar 22, 2024 | 3.880 | 3.900 | 3.680 | 3.690 | 45,199 | -0.18(-4.65%) |
Mar 21, 2024 | 3.800 | 3.900 | 3.780 | 3.870 | 105,316 | +0.07(+1.84%) |
Mar 20, 2024 | 3.710 | 3.870 | 3.620 | 3.800 | 104,233 | +0.07(+1.88%) |
Mar 19, 2024 | 3.720 | 3.760 | 3.610 | 3.730 | 69,102 | +0.01(+0.27%) |
Mar 18, 2024 | 3.650 | 3.750 | 3.645 | 3.720 | 71,184 | +0.03(+0.81%) |
Mar 15, 2024 | 3.770 | 3.828 | 3.660 | 3.690 | 388,443 | -0.13(-3.40%) |
Mar 14, 2024 | 3.880 | 3.900 | 3.770 | 3.820 | 170,801 | -0.07(-1.80%) |
Mar 13, 2024 | 3.970 | 4.040 | 3.740 | 3.890 | 932,175 | -0.09(-2.26%) |
Mar 12, 2024 | 4.110 | 4.260 | 3.920 | 3.980 | 201,155 | -0.15(-3.63%) |
Mar 11, 2024 | 3.840 | 4.150 | 3.825 | 4.130 | 145,693 | +0.27(+6.99%) |
Mar 08, 2024 | 3.810 | 4.000 | 3.810 | 3.860 | 85,453 | +0.03(+0.78%) |
Mar 07, 2024 | 3.830 | 3.920 | 3.730 | 3.830 | 299,610 | -0.02(-0.52%) |
Mar 06, 2024 | 3.650 | 3.870 | 3.600 | 3.850 | 132,570 | +0.23(+6.35%) |
Mar 05, 2024 | 3.700 | 3.780 | 3.580 | 3.620 | 204,698 | -0.13(-3.47%) |
Mar 04, 2024 | 3.510 | 3.790 | 3.420 | 3.750 | 1,378,119 | +0.28(+8.07%) |
Mar 01, 2024 | 3.700 | 3.700 | 3.450 | 3.470 | 136,740 | -0.21(-5.71%) |
Feb 29, 2024 | 3.790 | 3.940 | 3.620 | 3.680 | 394,091 | -0.23(-5.88%) |
Feb 28, 2024 | 4.040 | 4.090 | 3.886 | 3.910 | 83,303 | -0.17(-4.17%) |
Feb 27, 2024 | 4.160 | 4.180 | 4.050 | 4.080 | 77,133 | -0.02(-0.49%) |
Feb 26, 2024 | 4.060 | 4.165 | 4.010 | 4.100 | 46,655 | -0.03(-0.73%) |
Feb 23, 2024 | 4.120 | 4.180 | 4.070 | 4.130 | 38,163 | +0.01(+0.24%) |
Feb 22, 2024 | 4.170 | 4.180 | 4.020 | 4.120 | 57,291 | -0.06(-1.44%) |
Feb 21, 2024 | 4.210 | 4.270 | 4.122 | 4.180 | 65,772 | -0.04(-0.95%) |
Feb 20, 2024 | 4.320 | 4.420 | 4.180 | 4.220 | 75,959 | -0.15(-3.43%) |
Feb 16, 2024 | 4.430 | 4.500 | 4.370 | 4.370 | 79,067 | -0.07(-1.58%) |
Feb 15, 2024 | 4.370 | 4.470 | 4.020 | 4.440 | 98,162 | +0.12(+2.78%) |
Feb 14, 2024 | 4.220 | 4.390 | 4.215 | 4.320 | 106,793 | +0.18(+4.35%) |
Feb 13, 2024 | 4.430 | 4.450 | 4.120 | 4.140 | 117,889 | -0.42(-9.21%) |
Feb 12, 2024 | 4.470 | 4.645 | 4.430 | 4.560 | 130,092 | +0.08(+1.79%) |
Feb 09, 2024 | 4.250 | 4.530 | 4.185 | 4.480 | 87,679 | +0.26(+6.16%) |
Feb 08, 2024 | 4.190 | 4.390 | 4.071 | 4.220 | 100,167 | +0.00(+0.00%) |
Feb 07, 2024 | 4.130 | 4.300 | 4.060 | 4.220 | 71,143 | +0.09(+2.18%) |
Feb 06, 2024 | 3.970 | 4.140 | 3.920 | 4.130 | 75,224 | +0.17(+4.29%) |
Feb 05, 2024 | 4.030 | 4.050 | 3.900 | 3.960 | 95,330 | -0.11(-2.70%) |
Feb 02, 2024 | 3.880 | 4.160 | 3.880 | 4.070 | 69,272 | +0.17(+4.36%) |
Feb 01, 2024 | 3.970 | 4.120 | 3.880 | 3.900 | 98,410 | -0.03(-0.76%) |
Jan 31, 2024 | 4.050 | 4.140 | 3.900 | 3.930 | 102,651 | -0.11(-2.72%) |
Jan 30, 2024 | 4.000 | 4.180 | 3.990 | 4.040 | 139,831 | -0.04(-0.98%) |
Jan 29, 2024 | 4.000 | 4.147 | 4.000 | 4.080 | 123,338 | +0.08(+2.00%) |
Jan 26, 2024 | 3.970 | 4.030 | 3.924 | 4.000 | 67,140 | +0.06(+1.52%) |
Jan 25, 2024 | 3.890 | 4.058 | 3.825 | 3.940 | 98,691 | +0.11(+2.87%) |
Jan 24, 2024 | 4.080 | 4.110 | 3.640 | 3.830 | 244,928 | -0.25(-6.13%) |
Jan 23, 2024 | 4.000 | 4.120 | 3.990 | 4.080 | 195,149 | +0.09(+2.26%) |
Jan 22, 2024 | 4.010 | 4.039 | 3.840 | 3.990 | 235,311 | +0.00(+0.00%) |
Jan 19, 2024 | 3.990 | 4.050 | 3.950 | 3.990 | 155,410 | +0.02(+0.50%) |
Jan 18, 2024 | 3.920 | 4.020 | 3.850 | 3.970 | 90,027 | +0.08(+2.06%) |
Jan 17, 2024 | 3.890 | 3.930 | 3.760 | 3.890 | 61,718 | -0.05(-1.27%) |
Jan 16, 2024 | 4.030 | 4.050 | 3.920 | 3.940 | 58,827 | -0.13(-3.19%) |
Jan 12, 2024 | 4.180 | 4.180 | 3.800 | 4.070 | 154,359 | -0.06(-1.45%) |
Jan 11, 2024 | 4.040 | 4.165 | 4.000 | 4.130 | 93,435 | +0.09(+2.23%) |
Jan 10, 2024 | 4.100 | 4.170 | 4.010 | 4.040 | 74,301 | -0.06(-1.46%) |
Jan 09, 2024 | 4.110 | 4.210 | 4.070 | 4.100 | 66,609 | -0.04(-0.97%) |
Jan 08, 2024 | 4.270 | 4.270 | 4.110 | 4.140 | 126,382 | -0.11(-2.59%) |
Jan 05, 2024 | 4.090 | 4.310 | 4.070 | 4.250 | 299,214 | +0.14(+3.41%) |
Jan 04, 2024 | 4.180 | 4.240 | 4.100 | 4.110 | 114,022 | -0.04(-0.96%) |
Jan 03, 2024 | 4.140 | 4.250 | 4.010 | 4.150 | 84,636 | +0.03(+0.73%) |
Jan 02, 2024 | 4.340 | 4.340 | 4.100 | 4.120 | 105,512 | -0.26(-5.94%) |
Dec 29, 2023 | 4.410 | 4.430 | 4.310 | 4.380 | 57,986 | -0.04(-0.90%) |
Dec 28, 2023 | 4.380 | 4.475 | 4.291 | 4.420 | 85,596 | +0.02(+0.45%) |
Dec 27, 2023 | 4.410 | 4.530 | 4.360 | 4.400 | 100,924 | -0.16(-3.51%) |
Dec 26, 2023 | 4.530 | 4.600 | 4.450 | 4.560 | 87,769 | +0.05(+1.11%) |
Dec 22, 2023 | 4.400 | 4.570 | 4.360 | 4.510 | 81,396 | +0.14(+3.20%) |
Dec 21, 2023 | 4.200 | 4.450 | 4.120 | 4.370 | 112,688 | +0.07(+1.63%) |
Dec 20, 2023 | 4.340 | 4.430 | 4.230 | 4.300 | 146,297 | +0.02(+0.47%) |
Dec 19, 2023 | 4.110 | 4.300 | 4.080 | 4.280 | 123,515 | +0.17(+4.14%) |
Dec 18, 2023 | 4.220 | 4.340 | 4.090 | 4.110 | 155,035 | -0.23(-5.30%) |
Dec 15, 2023 | 4.360 | 4.360 | 4.200 | 4.340 | 253,712 | +0.03(+0.70%) |
Dec 14, 2023 | 4.350 | 4.390 | 4.250 | 4.310 | 154,037 | +0.02(+0.47%) |
Dec 13, 2023 | 4.120 | 4.290 | 4.025 | 4.290 | 118,093 | +0.17(+4.13%) |
Dec 12, 2023 | 4.030 | 4.200 | 4.000 | 4.120 | 83,535 | +0.06(+1.48%) |
Dec 11, 2023 | 4.070 | 4.160 | 4.040 | 4.060 | 110,827 | -0.01(-0.25%) |
Dec 08, 2023 | 4.070 | 4.080 | 3.810 | 4.070 | 91,897 | +0.21(+5.44%) |
Dec 07, 2023 | 3.810 | 3.880 | 3.700 | 3.860 | 132,070 | -0.03(-0.77%) |
Dec 06, 2023 | 4.050 | 4.055 | 3.890 | 3.890 | 104,849 | -0.10(-2.51%) |
Dec 05, 2023 | 3.900 | 4.040 | 3.880 | 3.990 | 118,147 | +0.04(+1.01%) |
Dec 04, 2023 | 3.960 | 4.140 | 3.940 | 3.950 | 148,076 | -0.01(-0.25%) |