Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 4.610 | 4.640 | 4.545 | 4.610 | 1,702,057 | -0.03(-0.65%) |
Jun 14, 2024 | 4.610 | 4.690 | 4.610 | 4.640 | 601,515 | -0.01(-0.22%) |
Jun 13, 2024 | 4.580 | 4.670 | 4.545 | 4.650 | 968,309 | +0.05(+1.09%) |
Jun 12, 2024 | 4.690 | 4.845 | 4.575 | 4.600 | 1,224,296 | +0.11(+2.45%) |
Jun 11, 2024 | 4.530 | 4.580 | 4.480 | 4.490 | 2,589,963 | -0.09(-1.97%) |
Jun 10, 2024 | 4.470 | 4.630 | 4.440 | 4.580 | 1,618,559 | +0.05(+1.10%) |
Jun 07, 2024 | 4.490 | 4.550 | 4.445 | 4.530 | 1,642,209 | -0.06(-1.31%) |
Jun 06, 2024 | 4.580 | 4.620 | 4.545 | 4.590 | 352,945 | -0.02(-0.43%) |
Jun 05, 2024 | 4.640 | 4.640 | 4.520 | 4.610 | 925,603 | -0.03(-0.65%) |
Jun 04, 2024 | 4.660 | 4.710 | 4.630 | 4.640 | 910,615 | -0.04(-0.85%) |
Jun 03, 2024 | 4.620 | 4.680 | 4.565 | 4.680 | 989,521 | +0.13(+2.86%) |
May 31, 2024 | 4.540 | 4.675 | 4.500 | 4.550 | 3,579,077 | +0.04(+0.89%) |
May 30, 2024 | 4.440 | 4.520 | 4.390 | 4.510 | 1,082,826 | +0.14(+3.20%) |
May 29, 2024 | 4.350 | 4.390 | 4.300 | 4.370 | 995,897 | -0.06(-1.35%) |
May 28, 2024 | 4.480 | 4.550 | 4.400 | 4.430 | 1,369,583 | -0.04(-0.89%) |
May 24, 2024 | 4.510 | 4.550 | 4.450 | 4.470 | 774,482 | +0.00(+0.00%) |
May 23, 2024 | 4.570 | 4.580 | 4.430 | 4.470 | 1,030,611 | -0.11(-2.40%) |
May 22, 2024 | 4.650 | 4.690 | 4.564 | 4.580 | 980,859 | -0.10(-2.14%) |
May 21, 2024 | 4.630 | 4.685 | 4.610 | 4.680 | 667,671 | +0.05(+1.08%) |
May 20, 2024 | 4.820 | 4.820 | 4.610 | 4.630 | 1,469,346 | -0.20(-4.14%) |
May 17, 2024 | 4.830 | 4.850 | 4.780 | 4.830 | 853,154 | +0.03(+0.63%) |
May 16, 2024 | 4.880 | 4.880 | 4.790 | 4.800 | 1,024,391 | -0.06(-1.23%) |
May 15, 2024 | 4.980 | 4.995 | 4.840 | 4.860 | 1,873,337 | -0.03(-0.61%) |
May 14, 2024 | 4.930 | 4.968 | 4.830 | 4.890 | 890,993 | +0.03(+0.62%) |
May 13, 2024 | 4.830 | 4.910 | 4.800 | 4.860 | 730,578 | +0.08(+1.67%) |
May 10, 2024 | 4.820 | 4.880 | 4.750 | 4.780 | 541,646 | -0.05(-1.04%) |
May 09, 2024 | 4.800 | 4.830 | 4.740 | 4.830 | 1,035,076 | +0.04(+0.84%) |
May 08, 2024 | 4.800 | 4.820 | 4.750 | 4.790 | 725,375 | -0.06(-1.24%) |
May 07, 2024 | 4.890 | 4.935 | 4.820 | 4.850 | 915,067 | -0.01(-0.21%) |
May 06, 2024 | 4.890 | 4.980 | 4.800 | 4.860 | 643,008 | +0.05(+1.04%) |
May 03, 2024 | 4.940 | 5.100 | 4.740 | 4.810 | 972,004 | +0.01(+0.21%) |
May 02, 2024 | 4.700 | 4.820 | 4.550 | 4.800 | 1,673,391 | +0.18(+3.90%) |
May 01, 2024 | 4.640 | 4.750 | 4.570 | 4.620 | 973,672 | -0.02(-0.43%) |
Apr 30, 2024 | 4.730 | 4.790 | 4.630 | 4.640 | 1,225,786 | -0.12(-2.52%) |
Apr 29, 2024 | 4.710 | 4.780 | 4.700 | 4.760 | 446,680 | +0.09(+1.93%) |
Apr 26, 2024 | 4.660 | 4.730 | 4.650 | 4.670 | 442,656 | +0.05(+1.08%) |
Apr 25, 2024 | 4.620 | 4.645 | 4.580 | 4.620 | 715,818 | -0.07(-1.49%) |
Apr 24, 2024 | 4.650 | 4.700 | 4.590 | 4.690 | 858,246 | -0.02(-0.42%) |
Apr 23, 2024 | 4.610 | 4.770 | 4.610 | 4.710 | 502,679 | +0.10(+2.17%) |
Apr 22, 2024 | 4.600 | 4.660 | 4.560 | 4.610 | 600,332 | +0.04(+0.88%) |
Apr 19, 2024 | 4.430 | 4.575 | 4.430 | 4.570 | 921,049 | +0.12(+2.70%) |
Apr 18, 2024 | 4.520 | 4.580 | 4.445 | 4.450 | 1,116,014 | -0.03(-0.67%) |
Apr 17, 2024 | 4.560 | 4.620 | 4.480 | 4.480 | 1,358,137 | -0.08(-1.75%) |
Apr 16, 2024 | 4.520 | 4.590 | 4.465 | 4.560 | 1,259,007 | -0.03(-0.65%) |
Apr 15, 2024 | 4.710 | 4.740 | 4.550 | 4.590 | 655,104 | -0.10(-2.13%) |
Apr 12, 2024 | 4.680 | 4.725 | 4.620 | 4.690 | 1,268,498 | -0.02(-0.42%) |
Apr 11, 2024 | 4.630 | 4.740 | 4.600 | 4.710 | 1,095,428 | +0.10(+2.17%) |
Apr 10, 2024 | 4.600 | 4.645 | 4.500 | 4.610 | 1,026,753 | -0.21(-4.36%) |
Apr 09, 2024 | 4.730 | 4.820 | 4.725 | 4.820 | 925,933 | +0.11(+2.34%) |
Apr 08, 2024 | 4.650 | 4.760 | 4.620 | 4.710 | 823,210 | +0.14(+3.06%) |
Apr 05, 2024 | 4.460 | 4.580 | 4.420 | 4.570 | 1,088,414 | +0.08(+1.78%) |
Apr 04, 2024 | 4.610 | 4.640 | 4.423 | 4.490 | 885,512 | -0.04(-0.88%) |
Apr 03, 2024 | 4.400 | 4.530 | 4.400 | 4.530 | 635,715 | +0.08(+1.80%) |
Apr 02, 2024 | 4.490 | 4.490 | 4.390 | 4.450 | 648,466 | -0.10(-2.20%) |
Apr 01, 2024 | 4.700 | 4.700 | 4.530 | 4.550 | 568,577 | -0.14(-2.99%) |
Mar 28, 2024 | 4.590 | 4.760 | 4.590 | 4.690 | 1,066,818 | +0.09(+1.96%) |
Mar 27, 2024 | 4.460 | 4.615 | 4.440 | 4.600 | 742,706 | +0.19(+4.43%) |
Mar 26, 2024 | 4.564 | 4.574 | 4.405 | 4.405 | 1,080,711 | -0.11(-2.42%) |
Mar 25, 2024 | 4.574 | 4.618 | 4.509 | 4.514 | 1,231,297 | -0.06(-1.30%) |
Mar 22, 2024 | 4.822 | 4.861 | 4.574 | 4.574 | 1,105,040 | -0.22(-4.55%) |
Mar 21, 2024 | 4.683 | 4.832 | 4.683 | 4.792 | 1,017,765 | +0.09(+1.90%) |
Mar 20, 2024 | 4.574 | 4.727 | 4.474 | 4.703 | 1,333,149 | +0.13(+2.82%) |
Mar 19, 2024 | 4.603 | 4.648 | 4.539 | 4.574 | 1,114,924 | -0.04(-0.86%) |
Mar 18, 2024 | 4.663 | 4.663 | 4.574 | 4.613 | 1,493,544 | +0.04(+0.87%) |
Mar 15, 2024 | 4.564 | 4.633 | 4.504 | 4.574 | 2,919,583 | +0.03(+0.65%) |
Mar 14, 2024 | 4.613 | 4.613 | 4.494 | 4.544 | 1,168,291 | -0.09(-1.93%) |
Mar 13, 2024 | 4.584 | 4.762 | 4.584 | 4.633 | 1,779,573 | +0.03(+0.65%) |
Mar 12, 2024 | 4.663 | 4.693 | 4.574 | 4.603 | 692,763 | -0.06(-1.28%) |
Mar 11, 2024 | 4.574 | 4.762 | 4.569 | 4.663 | 1,215,435 | +0.05(+1.08%) |
Mar 08, 2024 | 4.653 | 4.777 | 4.579 | 4.613 | 813,638 | +0.04(+0.87%) |
Mar 07, 2024 | 4.574 | 4.648 | 4.554 | 4.574 | 824,857 | +0.04(+0.88%) |
Mar 06, 2024 | 4.554 | 4.574 | 4.455 | 4.534 | 1,101,014 | +0.03(+0.66%) |
Mar 05, 2024 | 4.445 | 4.593 | 4.440 | 4.504 | 1,726,398 | +0.02(+0.44%) |
Mar 04, 2024 | 4.385 | 4.544 | 4.370 | 4.484 | 2,379,599 | +0.09(+2.03%) |
Mar 01, 2024 | 4.375 | 4.435 | 4.296 | 4.395 | 1,839,992 | +0.00(+0.00%) |
Feb 29, 2024 | 4.435 | 4.514 | 4.355 | 4.395 | 1,584,448 | +0.05(+1.14%) |
Feb 28, 2024 | 4.226 | 4.420 | 4.178 | 4.345 | 1,847,901 | +0.07(+1.62%) |
Feb 27, 2024 | 4.316 | 4.385 | 4.246 | 4.276 | 2,566,461 | +0.00(+0.00%) |
Feb 26, 2024 | 4.455 | 4.455 | 4.256 | 4.276 | 1,688,446 | -0.18(-4.01%) |
Feb 23, 2024 | 4.524 | 4.564 | 4.445 | 4.455 | 1,235,360 | -0.10(-2.18%) |
Feb 22, 2024 | 4.673 | 4.688 | 4.554 | 4.554 | 1,312,677 | -0.12(-2.55%) |
Feb 21, 2024 | 4.653 | 4.742 | 4.613 | 4.673 | 740,078 | +0.01(+0.21%) |
Feb 20, 2024 | 4.792 | 4.792 | 4.663 | 4.663 | 1,163,501 | -0.16(-3.29%) |
Feb 16, 2024 | 4.713 | 4.861 | 4.623 | 4.822 | 1,183,504 | +0.02(+0.41%) |
Feb 15, 2024 | 4.564 | 4.812 | 4.564 | 4.802 | 2,022,516 | +0.34(+7.56%) |
Feb 14, 2024 | 4.504 | 4.613 | 4.445 | 4.465 | 2,460,478 | -0.02(-0.44%) |
Feb 13, 2024 | 4.405 | 4.673 | 4.365 | 4.484 | 1,770,410 | -0.22(-4.64%) |
Feb 12, 2024 | 4.643 | 4.772 | 4.643 | 4.703 | 1,473,364 | +0.09(+1.94%) |
Feb 09, 2024 | 4.603 | 4.623 | 4.509 | 4.613 | 993,182 | +0.04(+0.87%) |
Feb 08, 2024 | 4.465 | 4.603 | 4.405 | 4.574 | 1,267,529 | +0.08(+1.77%) |
Feb 07, 2024 | 4.494 | 4.534 | 4.390 | 4.494 | 1,481,768 | +0.01(+0.22%) |
Feb 06, 2024 | 4.405 | 4.534 | 4.365 | 4.484 | 1,013,900 | +0.06(+1.35%) |
Feb 05, 2024 | 4.435 | 4.479 | 4.390 | 4.425 | 1,148,039 | -0.10(-2.19%) |
Feb 02, 2024 | 4.584 | 4.643 | 4.484 | 4.524 | 1,111,228 | -0.18(-3.80%) |
Feb 01, 2024 | 4.713 | 4.718 | 4.519 | 4.703 | 1,298,712 | -0.01(-0.21%) |
Jan 31, 2024 | 4.842 | 4.901 | 4.673 | 4.713 | 1,887,854 | -0.16(-3.26%) |
Jan 30, 2024 | 4.911 | 4.961 | 4.837 | 4.871 | 920,895 | -0.09(-1.80%) |
Jan 29, 2024 | 4.990 | 4.990 | 4.891 | 4.961 | 1,177,726 | -0.04(-0.79%) |
Jan 26, 2024 | 5.020 | 5.075 | 4.961 | 5.000 | 1,753,980 | +0.00(+0.00%) |
Jan 25, 2024 | 4.990 | 5.030 | 4.931 | 5.000 | 1,005,800 | +0.09(+1.82%) |
Jan 24, 2024 | 5.070 | 5.070 | 4.861 | 4.911 | 921,905 | -0.05(-1.00%) |
Jan 23, 2024 | 5.090 | 5.109 | 4.896 | 4.961 | 1,148,543 | -0.06(-1.19%) |
Jan 22, 2024 | 4.980 | 5.050 | 4.921 | 5.020 | 1,335,791 | +0.08(+1.61%) |
Jan 19, 2024 | 4.574 | 4.941 | 4.554 | 4.941 | 2,272,513 | +0.41(+8.97%) |
Jan 18, 2024 | 4.663 | 4.703 | 4.504 | 4.534 | 2,019,052 | -0.12(-2.56%) |
Jan 17, 2024 | 4.713 | 4.742 | 4.534 | 4.653 | 1,262,089 | -0.12(-2.49%) |
Jan 16, 2024 | 4.742 | 4.851 | 4.673 | 4.772 | 1,185,792 | -0.05(-1.03%) |
Jan 12, 2024 | 4.822 | 4.871 | 4.752 | 4.822 | 1,640,678 | +0.07(+1.46%) |
Jan 11, 2024 | 4.822 | 4.822 | 4.678 | 4.752 | 1,286,738 | -0.12(-2.44%) |
Jan 10, 2024 | 4.842 | 4.916 | 4.822 | 4.871 | 1,528,964 | +0.03(+0.61%) |
Jan 09, 2024 | 4.891 | 4.911 | 4.762 | 4.842 | 2,345,468 | -0.15(-2.98%) |
Jan 08, 2024 | 4.971 | 5.065 | 4.961 | 4.990 | 1,387,492 | +0.00(+0.00%) |
Jan 05, 2024 | 4.911 | 5.080 | 4.851 | 4.990 | 1,242,179 | +0.02(+0.40%) |
Jan 04, 2024 | 4.961 | 5.020 | 4.851 | 4.971 | 1,196,472 | +0.00(+0.00%) |
Jan 03, 2024 | 5.099 | 5.099 | 4.896 | 4.971 | 1,869,006 | -0.22(-4.21%) |
Jan 02, 2024 | 5.159 | 5.318 | 5.144 | 5.189 | 1,128,487 | +0.06(+1.16%) |
Dec 29, 2023 | 5.238 | 5.273 | 5.129 | 5.129 | 837,081 | -0.15(-2.82%) |
Dec 28, 2023 | 5.149 | 5.278 | 5.149 | 5.278 | 625,433 | +0.09(+1.82%) |
Dec 27, 2023 | 5.292 | 5.317 | 5.169 | 5.184 | 767,221 | -0.09(-1.68%) |
Dec 26, 2023 | 5.135 | 5.312 | 5.130 | 5.273 | 931,409 | +0.14(+2.69%) |
Dec 22, 2023 | 5.233 | 5.322 | 5.110 | 5.135 | 938,525 | -0.04(-0.76%) |
Dec 21, 2023 | 5.263 | 5.282 | 5.105 | 5.174 | 1,041,544 | -0.02(-0.38%) |
Dec 20, 2023 | 5.273 | 5.450 | 5.194 | 5.194 | 2,369,546 | -0.09(-1.68%) |
Dec 19, 2023 | 5.351 | 5.410 | 5.199 | 5.282 | 3,410,732 | -0.05(-0.92%) |
Dec 18, 2023 | 5.519 | 5.519 | 5.332 | 5.332 | 1,659,050 | -0.17(-3.05%) |
Dec 15, 2023 | 5.617 | 5.677 | 5.341 | 5.499 | 4,529,066 | -0.16(-2.79%) |
Dec 14, 2023 | 5.637 | 5.834 | 5.568 | 5.657 | 6,945,228 | +0.22(+3.99%) |
Dec 13, 2023 | 5.263 | 5.470 | 5.204 | 5.440 | 9,796,696 | +0.18(+3.37%) |
Dec 12, 2023 | 5.263 | 5.292 | 5.139 | 5.263 | 1,041,353 | -0.03(-0.56%) |
Dec 11, 2023 | 5.332 | 5.346 | 5.263 | 5.292 | 853,680 | -0.02(-0.37%) |
Dec 08, 2023 | 5.312 | 5.349 | 5.206 | 5.312 | 1,984,329 | -0.04(-0.74%) |
Dec 07, 2023 | 5.085 | 5.371 | 5.075 | 5.351 | 3,082,695 | +0.27(+5.23%) |
Dec 06, 2023 | 5.075 | 5.273 | 5.026 | 5.085 | 1,492,562 | +0.07(+1.38%) |
Dec 05, 2023 | 5.016 | 5.051 | 4.937 | 5.016 | 1,326,956 | -0.05(-0.97%) |
Dec 04, 2023 | 5.036 | 5.095 | 4.952 | 5.066 | 1,437,713 | +0.05(+0.98%) |