Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.500 | 5.500 | 5.240 | 5.290 | 26,930 | -0.21(-3.73%) |
Jun 06, 2024 | 5.428 | 5.500 | 5.428 | 5.495 | 8,769 | +0.20(+3.68%) |
Jun 05, 2024 | 5.400 | 5.400 | 5.200 | 5.300 | 26,139 | -0.16(-2.93%) |
Jun 04, 2024 | 5.430 | 5.500 | 5.400 | 5.460 | 35,073 | +0.01(+0.18%) |
Jun 03, 2024 | 5.500 | 5.500 | 5.360 | 5.450 | 36,169 | +0.09(+1.68%) |
May 31, 2024 | 5.355 | 5.360 | 5.295 | 5.360 | 20,766 | +0.08(+1.52%) |
May 30, 2024 | 5.315 | 5.332 | 5.190 | 5.280 | 32,007 | -0.02(-0.38%) |
May 29, 2024 | 5.330 | 5.340 | 5.300 | 5.300 | 11,063 | +0.07(+1.34%) |
May 28, 2024 | 5.300 | 5.320 | 5.200 | 5.230 | 12,721 | +0.11(+2.05%) |
May 24, 2024 | 5.070 | 5.200 | 5.055 | 5.125 | 29,619 | +0.04(+0.69%) |
May 23, 2024 | 5.015 | 5.160 | 4.960 | 5.090 | 15,466 | -0.08(-1.55%) |
May 22, 2024 | 5.200 | 5.360 | 5.120 | 5.170 | 5,175 | +0.08(+1.57%) |
May 21, 2024 | 5.000 | 5.090 | 5.000 | 5.090 | 5,015 | +0.12(+2.41%) |
May 20, 2024 | 5.029 | 5.029 | 4.900 | 4.970 | 34,397 | +0.02(+0.40%) |
May 17, 2024 | 4.900 | 5.000 | 4.900 | 4.950 | 21,895 | +0.02(+0.41%) |
May 16, 2024 | 4.950 | 4.950 | 4.900 | 4.930 | 21,159 | -0.06(-1.20%) |
May 15, 2024 | 5.022 | 5.022 | 4.950 | 4.990 | 3,245 | -0.05(-0.99%) |
May 14, 2024 | 5.160 | 5.160 | 4.970 | 5.040 | 31,936 | -0.14(-2.70%) |
May 13, 2024 | 5.125 | 5.180 | 5.040 | 5.180 | 5,642 | -0.07(-1.33%) |
May 10, 2024 | 5.300 | 5.300 | 5.250 | 5.250 | 15,902 | +0.08(+1.55%) |
May 09, 2024 | 5.100 | 5.170 | 5.020 | 5.170 | 23,175 | +0.02(+0.39%) |
May 08, 2024 | 5.180 | 5.200 | 5.070 | 5.150 | 18,562 | -0.10(-1.90%) |
May 07, 2024 | 5.020 | 5.250 | 5.020 | 5.250 | 5,816 | -0.05(-0.94%) |
May 06, 2024 | 5.285 | 5.300 | 5.250 | 5.300 | 26,260 | -0.04(-0.75%) |
May 03, 2024 | 5.230 | 5.340 | 5.000 | 5.340 | 10,027 | +0.22(+4.30%) |
May 02, 2024 | 5.200 | 5.200 | 5.030 | 5.120 | 22,740 | +0.20(+4.07%) |
May 01, 2024 | 5.052 | 5.060 | 4.920 | 4.920 | 4,719 | +0.00(+0.00%) |
Apr 30, 2024 | 4.975 | 4.975 | 4.920 | 4.920 | 15,622 | -0.05(-1.01%) |
Apr 29, 2024 | 5.280 | 5.280 | 4.907 | 4.970 | 24,229 | -0.03(-0.60%) |
Apr 26, 2024 | 4.990 | 5.030 | 4.990 | 5.000 | 14,431 | -0.02(-0.40%) |
Apr 25, 2024 | 4.985 | 5.100 | 4.930 | 5.020 | 52,898 | +0.08(+1.62%) |
Apr 24, 2024 | 4.950 | 5.035 | 4.940 | 4.940 | 12,367 | -0.09(-1.89%) |
Apr 23, 2024 | 5.000 | 5.052 | 4.930 | 5.035 | 11,127 | +0.00(+0.00%) |
Apr 22, 2024 | 5.150 | 5.150 | 4.995 | 5.035 | 66,761 | -0.09(-1.85%) |
Apr 19, 2024 | 5.030 | 5.200 | 5.030 | 5.130 | 10,332 | +0.01(+0.20%) |
Apr 18, 2024 | 5.090 | 5.150 | 5.050 | 5.120 | 46,589 | +0.12(+2.40%) |
Apr 17, 2024 | 4.960 | 5.100 | 4.960 | 5.000 | 36,341 | +0.04(+0.81%) |
Apr 16, 2024 | 5.000 | 5.000 | 4.930 | 4.960 | 21,630 | -0.06(-1.20%) |
Apr 15, 2024 | 5.000 | 5.090 | 5.000 | 5.020 | 89,031 | +0.05(+1.01%) |
Apr 12, 2024 | 5.050 | 5.100 | 4.925 | 4.970 | 26,844 | -0.08(-1.58%) |
Apr 11, 2024 | 4.970 | 5.100 | 4.955 | 5.050 | 54,724 | +0.13(+2.64%) |
Apr 10, 2024 | 4.835 | 4.960 | 4.830 | 4.920 | 49,642 | +0.08(+1.65%) |
Apr 09, 2024 | 4.880 | 4.900 | 4.840 | 4.840 | 39,114 | +0.16(+3.31%) |
Apr 08, 2024 | 4.635 | 4.740 | 4.360 | 4.685 | 36,219 | +0.04(+0.86%) |
Apr 05, 2024 | 4.650 | 4.650 | 4.600 | 4.645 | 21,601 | -0.01(-0.11%) |
Apr 04, 2024 | 4.700 | 4.750 | 4.640 | 4.650 | 188,794 | -0.02(-0.53%) |
Apr 03, 2024 | 4.650 | 4.720 | 4.640 | 4.675 | 62,867 | +0.00(+0.11%) |
Apr 02, 2024 | 4.750 | 4.750 | 4.640 | 4.670 | 7,297 | -0.07(-1.48%) |
Apr 01, 2024 | 4.840 | 4.940 | 4.710 | 4.740 | 62,058 | -0.05(-1.04%) |
Mar 28, 2024 | 4.640 | 4.790 | 4.580 | 4.790 | 62,951 | +0.37(+8.37%) |
Mar 27, 2024 | 4.425 | 4.450 | 4.420 | 4.420 | 80,867 | +0.05(+1.14%) |
Mar 26, 2024 | 4.350 | 4.370 | 4.310 | 4.370 | 117,235 | +0.01(+0.23%) |
Mar 25, 2024 | 4.350 | 4.370 | 4.350 | 4.360 | 83,342 | +0.06(+1.40%) |
Mar 22, 2024 | 4.380 | 4.410 | 4.280 | 4.300 | 41,708 | -0.13(-2.93%) |
Mar 21, 2024 | 4.390 | 4.450 | 4.390 | 4.430 | 17,055 | +0.08(+1.84%) |
Mar 20, 2024 | 4.300 | 4.350 | 4.290 | 4.350 | 41,059 | +0.03(+0.69%) |
Mar 19, 2024 | 4.230 | 4.320 | 4.210 | 4.320 | 149,435 | +0.11(+2.61%) |
Mar 18, 2024 | 4.260 | 4.300 | 4.130 | 4.210 | 43,790 | -0.04(-0.94%) |
Mar 15, 2024 | 4.251 | 4.300 | 4.180 | 4.250 | 61,399 | -0.03(-0.70%) |
Mar 14, 2024 | 4.350 | 4.350 | 4.250 | 4.280 | 53,927 | -0.17(-3.73%) |
Mar 13, 2024 | 4.250 | 4.550 | 4.110 | 4.446 | 46,682 | -0.08(-1.85%) |
Mar 12, 2024 | 4.500 | 4.610 | 4.450 | 4.530 | 7,017 | -0.09(-1.95%) |
Mar 11, 2024 | 4.690 | 4.830 | 4.620 | 4.620 | 20,756 | -0.08(-1.60%) |
Mar 08, 2024 | 4.750 | 4.900 | 4.640 | 4.695 | 16,048 | -0.09(-1.98%) |
Mar 07, 2024 | 4.550 | 4.790 | 4.550 | 4.790 | 54,871 | +0.03(+0.52%) |
Mar 06, 2024 | 4.550 | 4.820 | 4.550 | 4.765 | 14,905 | +0.21(+4.73%) |
Mar 05, 2024 | 4.520 | 4.550 | 4.490 | 4.550 | 14,999 | +0.03(+0.66%) |
Mar 04, 2024 | 4.550 | 4.575 | 4.470 | 4.520 | 45,752 | -0.08(-1.74%) |
Mar 01, 2024 | 4.500 | 4.600 | 4.450 | 4.600 | 31,844 | +0.01(+0.33%) |
Feb 29, 2024 | 4.550 | 4.600 | 4.460 | 4.585 | 28,113 | +0.01(+0.11%) |
Feb 28, 2024 | 4.600 | 4.600 | 4.535 | 4.580 | 33,479 | +0.07(+1.55%) |
Feb 27, 2024 | 4.525 | 4.550 | 4.510 | 4.510 | 38,066 | -0.03(-0.66%) |
Feb 26, 2024 | 4.590 | 4.620 | 4.400 | 4.540 | 170,662 | -0.06(-1.30%) |
Feb 23, 2024 | 4.650 | 4.680 | 4.600 | 4.600 | 16,773 | -0.05(-1.08%) |
Feb 22, 2024 | 4.680 | 4.710 | 4.605 | 4.650 | 24,586 | +0.07(+1.53%) |
Feb 21, 2024 | 4.560 | 4.601 | 4.520 | 4.580 | 20,393 | +0.03(+0.66%) |
Feb 20, 2024 | 4.630 | 4.720 | 4.500 | 4.550 | 126,572 | -0.15(-3.19%) |
Feb 16, 2024 | 4.729 | 4.790 | 4.690 | 4.700 | 113,459 | -0.05(-1.05%) |
Feb 15, 2024 | 4.710 | 4.800 | 4.640 | 4.750 | 120,669 | -0.15(-3.06%) |
Feb 14, 2024 | 4.800 | 5.005 | 4.800 | 4.900 | 32,520 | +0.10(+2.08%) |
Feb 13, 2024 | 4.960 | 4.990 | 4.800 | 4.800 | 38,858 | -0.20(-4.00%) |
Feb 12, 2024 | 4.990 | 5.045 | 4.950 | 5.000 | 9,749 | +0.01(+0.20%) |
Feb 09, 2024 | 5.000 | 5.000 | 4.900 | 4.990 | 28,985 | -0.02(-0.50%) |
Feb 08, 2024 | 5.000 | 5.120 | 5.000 | 5.015 | 48,381 | -0.10(-1.86%) |
Feb 07, 2024 | 5.100 | 5.130 | 5.070 | 5.110 | 43,473 | +0.03(+0.49%) |
Feb 06, 2024 | 5.100 | 5.160 | 5.022 | 5.085 | 62,914 | -0.07(-1.26%) |
Feb 05, 2024 | 5.250 | 5.250 | 5.100 | 5.150 | 28,443 | -0.20(-3.74%) |
Feb 02, 2024 | 5.400 | 5.490 | 5.330 | 5.350 | 43,610 | -0.14(-2.55%) |
Feb 01, 2024 | 5.600 | 5.600 | 5.420 | 5.490 | 62,211 | -0.07(-1.26%) |
Jan 31, 2024 | 5.750 | 5.750 | 5.490 | 5.560 | 38,224 | +0.01(+0.18%) |
Jan 30, 2024 | 5.490 | 5.590 | 5.474 | 5.550 | 39,920 | -0.04(-0.72%) |
Jan 29, 2024 | 5.420 | 5.660 | 5.410 | 5.590 | 72,600 | +0.18(+3.33%) |
Jan 26, 2024 | 5.390 | 5.420 | 5.360 | 5.410 | 49,160 | +0.07(+1.22%) |
Jan 25, 2024 | 5.340 | 5.390 | 5.320 | 5.345 | 23,766 | -0.06(-1.02%) |
Jan 24, 2024 | 5.370 | 5.410 | 5.340 | 5.400 | 25,349 | +0.14(+2.66%) |
Jan 23, 2024 | 5.420 | 5.420 | 5.200 | 5.260 | 40,690 | -0.06(-1.03%) |
Jan 22, 2024 | 5.430 | 5.430 | 5.220 | 5.315 | 40,211 | -0.04(-0.84%) |
Jan 19, 2024 | 5.290 | 5.430 | 5.290 | 5.360 | 11,040 | +0.20(+3.88%) |
Jan 18, 2024 | 5.235 | 5.260 | 5.160 | 5.160 | 31,555 | +0.06(+1.18%) |
Jan 17, 2024 | 5.250 | 5.320 | 5.100 | 5.100 | 51,238 | -0.25(-4.58%) |
Jan 16, 2024 | 5.390 | 5.450 | 5.340 | 5.345 | 52,710 | -0.07(-1.20%) |
Jan 12, 2024 | 5.390 | 5.410 | 5.350 | 5.410 | 32,402 | +0.00(+0.00%) |
Jan 11, 2024 | 5.420 | 5.620 | 5.320 | 5.410 | 94,976 | -0.18(-3.22%) |
Jan 10, 2024 | 5.440 | 5.620 | 5.440 | 5.590 | 63,648 | +0.14(+2.66%) |
Jan 09, 2024 | 5.440 | 5.470 | 5.415 | 5.445 | 14,439 | +0.04(+0.83%) |
Jan 08, 2024 | 5.550 | 5.550 | 5.350 | 5.400 | 36,229 | +0.05(+0.93%) |
Jan 05, 2024 | 5.390 | 5.390 | 5.325 | 5.350 | 13,588 | -0.03(-0.56%) |
Jan 04, 2024 | 5.280 | 5.410 | 5.250 | 5.380 | 78,137 | +0.10(+1.89%) |
Jan 03, 2024 | 5.250 | 5.300 | 5.220 | 5.280 | 42,178 | +0.06(+1.15%) |
Jan 02, 2024 | 5.240 | 5.350 | 5.010 | 5.220 | 88,639 | +0.12(+2.35%) |
Dec 29, 2023 | 5.150 | 5.200 | 5.098 | 5.100 | 55,765 | -0.05(-0.97%) |
Dec 28, 2023 | 5.150 | 5.270 | 5.100 | 5.150 | 35,644 | -0.04(-0.77%) |
Dec 27, 2023 | 5.250 | 5.270 | 5.150 | 5.190 | 52,379 | -0.07(-1.33%) |
Dec 26, 2023 | 5.160 | 5.270 | 5.145 | 5.260 | 50,796 | +0.11(+2.14%) |
Dec 22, 2023 | 5.150 | 5.150 | 5.060 | 5.150 | 52,080 | +0.12(+2.49%) |
Dec 21, 2023 | 4.950 | 5.040 | 4.950 | 5.025 | 17,279 | +0.11(+2.13%) |
Dec 20, 2023 | 4.950 | 4.950 | 4.890 | 4.920 | 23,264 | -0.02(-0.45%) |
Dec 19, 2023 | 4.895 | 4.942 | 4.840 | 4.942 | 24,380 | +0.09(+1.90%) |
Dec 18, 2023 | 4.800 | 4.900 | 4.800 | 4.850 | 53,418 | +0.05(+1.04%) |
Dec 15, 2023 | 4.990 | 4.990 | 4.760 | 4.800 | 40,698 | +0.06(+1.27%) |
Dec 14, 2023 | 4.730 | 4.780 | 4.680 | 4.740 | 105,933 | +0.00(+0.00%) |
Dec 13, 2023 | 4.900 | 4.900 | 4.700 | 4.740 | 78,731 | -0.06(-1.25%) |
Dec 12, 2023 | 4.800 | 4.900 | 4.710 | 4.800 | 136,801 | +0.09(+1.91%) |
Dec 11, 2023 | 4.900 | 4.900 | 4.710 | 4.710 | 69,158 | -0.05(-1.15%) |
Dec 08, 2023 | 4.750 | 4.850 | 4.750 | 4.765 | 46,800 | +0.01(+0.32%) |
Dec 07, 2023 | 4.630 | 4.800 | 4.630 | 4.750 | 128,761 | +0.15(+3.26%) |
Dec 06, 2023 | 4.700 | 4.737 | 4.600 | 4.600 | 40,206 | -0.06(-1.18%) |
Dec 05, 2023 | 4.710 | 4.750 | 4.630 | 4.655 | 38,219 | -0.25(-5.00%) |
Dec 04, 2023 | 5.000 | 5.000 | 4.740 | 4.900 | 52,101 | -0.02(-0.41%) |