Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.080 | 5.180 | 5.080 | 5.180 | 521 | -0.08(-1.52%) |
Jun 06, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 314 | +0.13(+2.53%) |
Jun 05, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 1,442 | +0.02(+0.39%) |
Jun 04, 2024 | 4.955 | 5.110 | 4.955 | 5.110 | 1,486 | +0.12(+2.45%) |
Jun 03, 2024 | 4.988 | 4.988 | 4.988 | 4.988 | 576 | +0.16(+3.26%) |
May 31, 2024 | 4.900 | 4.930 | 4.830 | 4.830 | 579 | +0.05(+1.05%) |
May 30, 2024 | 4.875 | 4.875 | 4.780 | 4.780 | 2,817 | -0.06(-1.24%) |
May 29, 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 3,022 | -0.07(-1.43%) |
May 28, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 397 | +0.01(+0.20%) |
May 24, 2024 | 5.000 | 5.000 | 4.900 | 4.900 | 1,225 | +0.14(+2.94%) |
May 23, 2024 | 5.027 | 5.027 | 4.760 | 4.760 | 1,043 | -0.06(-1.24%) |
May 22, 2024 | 4.880 | 4.880 | 4.820 | 4.820 | 5,478 | -0.28(-5.49%) |
May 21, 2024 | 5.097 | 5.100 | 4.950 | 5.100 | 1,637 | -0.07(-1.35%) |
May 20, 2024 | 5.108 | 5.170 | 5.042 | 5.170 | 907 | +0.01(+0.19%) |
May 17, 2024 | 5.234 | 5.234 | 4.970 | 5.160 | 2,857 | +0.05(+0.98%) |
May 15, 2024 | 5.110 | 253 | -0.10(-1.92%) | |||
May 14, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 222 | -0.08(-1.51%) |
May 13, 2024 | 5.140 | 5.290 | 5.140 | 5.290 | 704 | +0.11(+2.12%) |
May 10, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 1,942 | +0.11(+2.17%) |
May 09, 2024 | 5.065 | 5.084 | 5.065 | 5.070 | 950 | -0.26(-4.88%) |
May 08, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 409 | -0.10(-1.84%) |
May 07, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 229 | -0.04(-0.73%) |
May 06, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 331 | -0.12(-2.06%) |
May 03, 2024 | 5.585 | 5.585 | 5.585 | 5.585 | 233 | +0.01(+0.27%) |
May 02, 2024 | 5.550 | 5.570 | 5.550 | 5.570 | 3,447 | +0.10(+1.83%) |
May 01, 2024 | 5.418 | 5.470 | 5.418 | 5.470 | 1,102 | -0.12(-2.15%) |
Apr 30, 2024 | 5.295 | 5.590 | 5.295 | 5.590 | 1,962 | -0.08(-1.41%) |
Apr 26, 2024 | 5.670 | 52 | +0.31(+5.78%) | |||
Apr 25, 2024 | 5.415 | 5.415 | 5.350 | 5.360 | 22,593 | +0.05(+0.94%) |
Apr 24, 2024 | 5.270 | 5.310 | 5.270 | 5.310 | 523 | -0.28(-5.01%) |
Apr 23, 2024 | 5.420 | 5.590 | 5.420 | 5.590 | 499 | +0.12(+2.19%) |
Apr 22, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 14,168 | +0.06(+1.03%) |
Apr 19, 2024 | 5.430 | 5.590 | 5.414 | 5.414 | 2,169 | -0.11(-1.92%) |
Apr 18, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 621 | -0.25(-4.33%) |
Apr 17, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 1,848 | -0.02(-0.35%) |
Apr 16, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 3,708 | -0.18(-3.02%) |
Apr 15, 2024 | 5.650 | 5.970 | 5.650 | 5.970 | 1,303 | +0.11(+1.88%) |
Apr 12, 2024 | 5.690 | 5.860 | 5.690 | 5.860 | 829 | -0.06(-1.01%) |
Apr 11, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 3,405 | +0.10(+1.72%) |
Apr 10, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 296 | -0.19(-3.16%) |
Apr 09, 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 554 | +0.14(+2.39%) |
Apr 08, 2024 | 5.640 | 5.870 | 5.640 | 5.870 | 2,992 | +0.23(+4.08%) |
Apr 05, 2024 | 5.700 | 5.720 | 5.640 | 5.640 | 1,688 | -0.03(-0.53%) |
Apr 04, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 6,576 | -0.15(-2.58%) |
Apr 03, 2024 | 5.720 | 5.820 | 5.720 | 5.820 | 1,808 | +0.18(+3.19%) |
Apr 02, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 125 | -0.18(-3.09%) |
Apr 01, 2024 | 5.650 | 5.820 | 5.650 | 5.820 | 1,628 | +0.05(+0.87%) |
Mar 28, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 3,374 | -0.06(-1.03%) |
Mar 27, 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 1,145 | +0.08(+1.30%) |
Mar 26, 2024 | 5.755 | 5.755 | 5.755 | 5.755 | 640 | +0.08(+1.32%) |
Mar 25, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 534 | +0.00(+0.00%) |
Mar 22, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 747 | +0.05(+0.89%) |
Mar 21, 2024 | 5.630 | 5.630 | 5.630 | 5.630 | 181 | -0.25(-4.25%) |
Mar 20, 2024 | 5.720 | 5.880 | 5.720 | 5.880 | 388 | +0.04(+0.68%) |
Mar 19, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 707 | -0.01(-0.17%) |
Mar 18, 2024 | 5.680 | 5.850 | 5.680 | 5.850 | 3,710 | +0.18(+3.17%) |
Mar 15, 2024 | 5.622 | 5.670 | 5.622 | 5.670 | 769 | -0.05(-0.87%) |
Mar 14, 2024 | 5.720 | 5.720 | 5.710 | 5.720 | 1,364 | +0.00(+0.00%) |
Mar 13, 2024 | 5.680 | 5.720 | 5.680 | 5.720 | 424 | -0.04(-0.69%) |
Mar 12, 2024 | 5.760 | 5.760 | 5.760 | 5.760 | 413 | -0.08(-1.40%) |
Mar 11, 2024 | 5.739 | 5.842 | 5.739 | 5.842 | 22,929 | +0.19(+3.40%) |
Mar 08, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 1,051 | +0.05(+0.89%) |
Mar 07, 2024 | 5.585 | 5.600 | 5.585 | 5.600 | 767 | -0.02(-0.36%) |
Mar 06, 2024 | 5.590 | 5.620 | 5.590 | 5.620 | 6,624 | +0.16(+2.93%) |
Mar 05, 2024 | 5.305 | 5.460 | 5.305 | 5.460 | 3,323 | -0.03(-0.55%) |
Mar 04, 2024 | 5.400 | 5.490 | 5.400 | 5.490 | 2,486 | +0.01(+0.18%) |
Mar 01, 2024 | 5.480 | 5.480 | 5.480 | 5.480 | 395 | +0.19(+3.59%) |
Feb 29, 2024 | 5.280 | 5.290 | 5.280 | 5.290 | 566 | -0.18(-3.29%) |
Feb 28, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 791 | -0.06(-1.08%) |
Feb 27, 2024 | 5.530 | 5.530 | 5.530 | 5.530 | 489 | +0.28(+5.23%) |
Feb 26, 2024 | 5.255 | 5.255 | 5.255 | 5.255 | 344 | +0.06(+1.25%) |
Feb 23, 2024 | 4.990 | 5.190 | 4.990 | 5.190 | 1,578 | +0.01(+0.19%) |
Feb 22, 2024 | 5.300 | 5.305 | 5.180 | 5.180 | 864 | -0.15(-2.81%) |
Feb 21, 2024 | 5.320 | 5.330 | 5.320 | 5.330 | 22,665 | +0.11(+2.11%) |
Feb 20, 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 930 | +0.06(+1.16%) |
Feb 16, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 13,209 | -0.12(-2.27%) |
Feb 15, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 158 | +0.14(+2.72%) |
Feb 14, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 1,795 | -0.14(-2.65%) |
Feb 13, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 1,863 | -0.08(-1.49%) |
Feb 12, 2024 | 5.082 | 5.360 | 5.082 | 5.360 | 1,358 | +0.17(+3.28%) |
Feb 09, 2024 | 5.180 | 5.190 | 5.152 | 5.190 | 5,194 | -0.10(-1.89%) |
Feb 08, 2024 | 5.220 | 5.300 | 5.220 | 5.290 | 8,741 | +0.07(+1.34%) |
Feb 07, 2024 | 5.260 | 5.260 | 5.220 | 5.220 | 4,285 | -0.25(-4.57%) |
Feb 06, 2024 | 5.470 | 5.470 | 5.330 | 5.470 | 536 | +0.02(+0.37%) |
Feb 05, 2024 | 5.312 | 5.450 | 5.312 | 5.450 | 2,411 | +0.13(+2.44%) |
Feb 02, 2024 | 5.250 | 5.320 | 5.250 | 5.320 | 2,914 | +0.03(+0.57%) |
Feb 01, 2024 | 5.255 | 5.290 | 5.255 | 5.290 | 10,503 | +0.02(+0.38%) |
Jan 31, 2024 | 5.220 | 5.270 | 5.220 | 5.270 | 614 | +0.03(+0.57%) |
Jan 30, 2024 | 5.180 | 5.240 | 5.180 | 5.240 | 589 | +0.01(+0.19%) |
Jan 29, 2024 | 5.170 | 5.230 | 5.170 | 5.230 | 5,097 | -0.01(-0.19%) |
Jan 26, 2024 | 5.190 | 5.240 | 5.190 | 5.240 | 2,418 | +0.13(+2.54%) |
Jan 25, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 1,491 | +0.03(+0.59%) |
Jan 24, 2024 | 5.050 | 5.080 | 5.050 | 5.080 | 563 | +0.03(+0.49%) |
Jan 23, 2024 | 5.010 | 5.055 | 5.010 | 5.055 | 780 | +0.12(+2.54%) |
Jan 22, 2024 | 4.930 | 4.930 | 4.930 | 4.930 | 4,745 | -0.03(-0.60%) |
Jan 19, 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 574 | -0.04(-0.80%) |
Jan 18, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,417 | +0.00(+0.00%) |
Jan 17, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 715 | -0.06(-1.19%) |
Jan 16, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 604 | -0.06(-1.17%) |
Jan 12, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 10,144 | -0.15(-2.85%) |
Jan 11, 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 3,096 | +0.08(+1.54%) |
Jan 10, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 359 | +0.11(+2.17%) |
Jan 09, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 179 | +0.24(+4.96%) |
Jan 08, 2024 | 5.000 | 5.000 | 4.840 | 4.840 | 3,883 | -0.12(-2.42%) |
Jan 05, 2024 | 4.815 | 4.960 | 4.815 | 4.960 | 1,708 | -0.09(-1.78%) |
Jan 04, 2024 | 4.848 | 5.050 | 4.848 | 5.050 | 668 | -0.04(-0.79%) |
Jan 03, 2024 | 4.910 | 5.090 | 4.910 | 5.090 | 3,471 | +0.20(+4.09%) |