Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.840 | 4.850 | 4.810 | 4.815 | 2,872 | +0.06(+1.26%) |
Mar 27, 2024 | 4.740 | 4.755 | 4.740 | 4.755 | 689 | -0.04(-0.94%) |
Mar 26, 2024 | 4.700 | 4.860 | 4.700 | 4.800 | 2,073 | +0.50(+11.63%) |
Mar 25, 2024 | 4.240 | 4.301 | 4.235 | 4.300 | 3,022 | +0.06(+1.37%) |
Mar 22, 2024 | 4.300 | 4.300 | 4.242 | 4.242 | 2,521 | -0.02(-0.42%) |
Mar 21, 2024 | 4.270 | 4.280 | 4.260 | 4.260 | 3,442 | -0.01(-0.23%) |
Mar 20, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 514 | -0.01(-0.23%) |
Mar 18, 2024 | 4.280 | 114 | -0.03(-0.70%) | |||
Mar 15, 2024 | 4.450 | 4.520 | 4.310 | 4.310 | 746 | -0.08(-1.81%) |
Mar 14, 2024 | 4.440 | 4.440 | 4.390 | 4.390 | 1,447 | -0.13(-2.88%) |
Mar 13, 2024 | 4.510 | 4.520 | 4.510 | 4.520 | 556 | +0.07(+1.56%) |
Mar 12, 2024 | 4.470 | 4.470 | 4.450 | 4.450 | 1,101 | -0.07(-1.54%) |
Mar 11, 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 170 | -0.04(-0.89%) |
Mar 08, 2024 | 4.560 | 4.560 | 4.560 | 4.560 | 311 | -0.10(-2.14%) |
Mar 07, 2024 | 4.700 | 4.700 | 4.660 | 4.660 | 1,683 | +0.00(+0.09%) |
Mar 06, 2024 | 4.656 | 4.656 | 4.656 | 4.656 | 223 | +0.16(+3.58%) |
Mar 05, 2024 | 4.549 | 4.549 | 4.480 | 4.495 | 2,249 | -0.11(-2.41%) |
Mar 04, 2024 | 4.606 | 4.606 | 4.606 | 4.606 | 180 | -0.13(-2.83%) |
Feb 28, 2024 | 4.740 | 46 | +0.03(+0.65%) | |||
Feb 27, 2024 | 4.730 | 4.730 | 4.690 | 4.709 | 2,596 | +0.09(+1.99%) |
Feb 26, 2024 | 4.617 | 4.617 | 4.617 | 4.617 | 146 | -0.05(-1.11%) |
Feb 23, 2024 | 4.625 | 4.669 | 4.625 | 4.669 | 10,212 | +0.10(+2.14%) |
Feb 21, 2024 | 4.571 | 126 | -0.41(-8.22%) | |||
Feb 16, 2024 | 4.981 | 47 | -0.07(-1.38%) | |||
Feb 14, 2024 | 5.050 | 73 | +0.11(+2.14%) | |||
Feb 12, 2024 | 4.944 | 37 | +0.38(+8.43%) | |||
Feb 08, 2024 | 4.560 | 55 | -0.05(-1.08%) | |||
Feb 05, 2024 | 4.610 | 52 | +0.06(+1.32%) | |||
Feb 02, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 2,357 | -0.08(-1.75%) |
Jan 31, 2024 | 4.631 | 35 | -0.24(-4.91%) | |||
Jan 29, 2024 | 4.870 | 6 | +0.02(+0.41%) | |||
Jan 25, 2024 | 4.850 | 23 | +0.05(+1.04%) | |||
Jan 23, 2024 | 4.800 | 94 | +0.21(+4.58%) | |||
Jan 22, 2024 | 4.625 | 4.625 | 4.590 | 4.590 | 2,290 | -0.12(-2.55%) |
Jan 19, 2024 | 4.670 | 4.710 | 4.670 | 4.710 | 1,768 | -0.09(-1.87%) |
Jan 18, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 332 | +0.00(+0.00%) |
Jan 16, 2024 | 4.800 | 61 | -0.04(-0.83%) | |||
Jan 12, 2024 | 4.860 | 4.860 | 4.840 | 4.840 | 320 | -0.09(-1.83%) |
Jan 11, 2024 | 4.900 | 4.930 | 4.900 | 4.930 | 1,549 | +0.04(+0.92%) |
Jan 10, 2024 | 4.760 | 4.930 | 4.760 | 4.885 | 1,775 | -0.10(-1.91%) |
Jan 09, 2024 | 4.940 | 4.980 | 4.940 | 4.980 | 585 | -0.03(-0.60%) |
Jan 08, 2024 | 4.960 | 5.010 | 4.960 | 5.010 | 3,988 | +0.06(+1.21%) |
Jan 05, 2024 | 4.820 | 4.950 | 4.820 | 4.950 | 554 | -0.00(-0.02%) |
Jan 04, 2024 | 4.975 | 4.975 | 4.951 | 4.951 | 2,433 | +0.00(+0.02%) |
Jan 03, 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 263 | -0.04(-0.80%) |
Jan 02, 2024 | 5.100 | 5.100 | 4.941 | 4.990 | 2,331 | -0.50(-9.02%) |
Dec 29, 2023 | 5.270 | 5.485 | 5.270 | 5.485 | 432 | +0.12(+2.33%) |
Dec 28, 2023 | 5.390 | 5.390 | 5.360 | 5.360 | 503 | -0.05(-0.89%) |
Dec 27, 2023 | 5.470 | 5.470 | 5.400 | 5.408 | 7,101 | +0.13(+2.42%) |
Dec 26, 2023 | 5.298 | 5.300 | 5.060 | 5.280 | 1,880 | -0.02(-0.38%) |
Dec 22, 2023 | 5.620 | 5.620 | 5.300 | 5.300 | 2,950 | -0.01(-0.21%) |
Dec 21, 2023 | 5.390 | 5.400 | 5.311 | 5.311 | 1,764 | -0.07(-1.28%) |
Dec 20, 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 443 | +0.03(+0.53%) |
Dec 19, 2023 | 5.434 | 5.434 | 5.351 | 5.351 | 1,569 | +0.13(+2.52%) |
Dec 18, 2023 | 5.220 | 5.240 | 5.220 | 5.220 | 755 | +0.05(+1.01%) |
Dec 15, 2023 | 5.170 | 5.170 | 5.160 | 5.168 | 865 | -0.00(-0.04%) |
Dec 14, 2023 | 5.290 | 5.290 | 5.140 | 5.170 | 3,333 | +0.20(+4.02%) |
Dec 13, 2023 | 4.860 | 4.970 | 4.860 | 4.970 | 1,676 | +0.17(+3.54%) |
Dec 12, 2023 | 4.810 | 4.810 | 4.800 | 4.800 | 427 | -0.15(-3.05%) |
Dec 11, 2023 | 4.951 | 4.951 | 4.951 | 4.951 | 240 | +0.10(+2.08%) |
Dec 08, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 214 | +0.00(+0.00%) |
Dec 07, 2023 | 4.871 | 4.871 | 4.840 | 4.850 | 770 | -0.02(-0.41%) |
Dec 06, 2023 | 5.000 | 5.050 | 4.870 | 4.870 | 11,331 | -0.01(-0.20%) |
Dec 05, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 311 | -0.01(-0.22%) |
Dec 01, 2023 | 4.891 | 55 | -0.08(-1.69%) | |||
Nov 29, 2023 | 4.975 | 9 | +0.12(+2.58%) | |||
Nov 28, 2023 | 4.888 | 4.900 | 4.850 | 4.850 | 3,119 | +0.05(+1.03%) |
Nov 27, 2023 | 4.801 | 4.801 | 4.801 | 4.801 | 217 | +0.03(+0.64%) |
Nov 22, 2023 | 4.770 | 31 | -0.03(-0.63%) | |||
Nov 21, 2023 | 4.820 | 4.862 | 4.800 | 4.800 | 11,852 | -0.01(-0.23%) |
Nov 20, 2023 | 4.870 | 4.870 | 4.811 | 4.811 | 1,199 | +0.03(+0.65%) |
Nov 17, 2023 | 4.750 | 4.800 | 4.750 | 4.780 | 1,258 | -0.01(-0.20%) |
Nov 16, 2023 | 4.800 | 4.800 | 4.790 | 4.790 | 752 | -0.06(-1.25%) |
Nov 15, 2023 | 4.850 | 4.946 | 4.850 | 4.850 | 2,576 | -0.05(-0.96%) |
Nov 14, 2023 | 4.897 | 4.897 | 4.880 | 4.897 | 7,408 | +0.25(+5.31%) |
Nov 13, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 125 | -0.13(-2.72%) |
Nov 10, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 381 | +0.07(+1.47%) |
Nov 09, 2023 | 4.740 | 4.780 | 4.711 | 4.711 | 4,632 | -0.02(-0.43%) |
Nov 08, 2023 | 4.870 | 4.870 | 4.720 | 4.731 | 26,779 | -0.21(-4.23%) |
Nov 07, 2023 | 4.940 | 4.940 | 4.940 | 4.940 | 2,447 | +0.15(+3.13%) |
Nov 06, 2023 | 4.830 | 4.830 | 4.790 | 4.790 | 1,605 | +0.37(+8.37%) |
Nov 02, 2023 | 4.420 | 70 | +0.06(+1.42%) | |||
Nov 01, 2023 | 4.255 | 4.400 | 4.250 | 4.358 | 9,812 | -0.45(-9.40%) |
Oct 31, 2023 | 4.700 | 4.810 | 4.700 | 4.810 | 2,481 | +0.15(+3.22%) |
Oct 30, 2023 | 4.735 | 4.735 | 4.660 | 4.660 | 419 | -0.19(-3.92%) |
Oct 23, 2023 | 4.850 | 4 | +0.10(+2.11%) | |||
Oct 19, 2023 | 4.750 | 222 | -0.09(-1.81%) | |||
Oct 18, 2023 | 4.838 | 4.838 | 4.838 | 4.838 | 457 | +0.07(+1.40%) |
Oct 17, 2023 | 4.710 | 4.771 | 4.710 | 4.771 | 18,408 | +0.07(+1.40%) |
Oct 12, 2023 | 4.705 | 92 | -0.02(-0.52%) | |||
Oct 11, 2023 | 4.855 | 4.855 | 4.670 | 4.730 | 17,804 | -0.08(-1.65%) |
Oct 10, 2023 | 4.809 | 4.809 | 4.809 | 4.809 | 274 | +0.12(+2.51%) |
Oct 06, 2023 | 4.691 | 119 | +0.08(+1.76%) | |||
Oct 05, 2023 | 4.610 | 4.610 | 4.610 | 4.610 | 420 | -0.02(-0.43%) |
Oct 03, 2023 | 4.630 | 88 | -0.01(-0.22%) | |||
Oct 02, 2023 | 4.610 | 4.640 | 4.605 | 4.640 | 1,600 | -0.02(-0.43%) |
Sep 29, 2023 | 4.750 | 4.750 | 4.634 | 4.660 | 1,474 | -0.10(-2.10%) |
Sep 28, 2023 | 4.740 | 4.810 | 4.740 | 4.760 | 4,076 | +0.02(+0.42%) |
Sep 27, 2023 | 4.760 | 4.770 | 4.630 | 4.740 | 10,698 | +0.09(+1.95%) |
Sep 26, 2023 | 4.680 | 4.680 | 4.625 | 4.649 | 817 | -0.09(-1.91%) |
Sep 25, 2023 | 4.640 | 4.765 | 4.740 | 4.740 | 4,287 | +0.06(+1.28%) |
Sep 22, 2023 | 4.750 | 4.750 | 4.680 | 4.680 | 31,124 | -0.17(-3.51%) |
Sep 21, 2023 | 4.830 | 4.850 | 4.830 | 4.850 | 1,325 | -0.06(-1.24%) |
Sep 20, 2023 | 5.000 | 5.009 | 4.911 | 4.911 | 2,619 | +0.18(+3.71%) |
Sep 19, 2023 | 4.800 | 4.820 | 4.680 | 4.735 | 17,659 | -0.14(-2.97%) |
Sep 18, 2023 | 4.900 | 4.905 | 4.875 | 4.880 | 2,111 | -0.17(-3.37%) |
Sep 15, 2023 | 4.930 | 5.050 | 4.860 | 5.050 | 2,319 | +0.05(+1.00%) |
Sep 14, 2023 | 4.970 | 5.000 | 4.960 | 5.000 | 5,359 | -0.08(-1.57%) |
Sep 13, 2023 | 4.990 | 5.080 | 4.990 | 5.080 | 5,933 | +0.25(+5.18%) |
Sep 12, 2023 | 4.890 | 4.920 | 4.830 | 4.830 | 741 | -0.16(-3.21%) |
Sep 11, 2023 | 4.990 | 4.990 | 4.970 | 4.990 | 2,238 | -0.02(-0.40%) |
Sep 08, 2023 | 5.110 | 5.110 | 5.000 | 5.010 | 3,751 | -0.12(-2.43%) |
Sep 07, 2023 | 5.200 | 5.200 | 5.100 | 5.135 | 8,583 | -0.17(-3.11%) |
Sep 06, 2023 | 5.360 | 5.360 | 5.271 | 5.300 | 13,548 | -0.19(-3.48%) |
Sep 05, 2023 | 5.550 | 5.550 | 5.491 | 5.491 | 8,941 | -0.23(-3.99%) |
Sep 01, 2023 | 5.920 | 5.920 | 5.650 | 5.719 | 6,914 | -0.02(-0.36%) |
Aug 31, 2023 | 5.850 | 5.850 | 5.740 | 5.740 | 3,952 | +0.61(+11.89%) |
Aug 30, 2023 | 5.180 | 5.180 | 5.090 | 5.130 | 5,279 | -0.08(-1.54%) |
Aug 29, 2023 | 5.180 | 5.210 | 5.111 | 5.210 | 2,065 | +0.36(+7.36%) |
Aug 28, 2023 | 4.935 | 4.935 | 4.853 | 4.853 | 1,890 | -0.08(-1.69%) |
Aug 25, 2023 | 4.900 | 4.949 | 4.900 | 4.936 | 2,253 | +0.08(+1.56%) |
Aug 24, 2023 | 4.851 | 4.905 | 4.851 | 4.861 | 2,706 | +0.05(+1.05%) |
Aug 23, 2023 | 4.811 | 4.811 | 4.811 | 4.811 | 1,260 | +0.05(+1.06%) |
Aug 22, 2023 | 4.820 | 4.820 | 4.750 | 4.760 | 22,681 | -0.32(-6.29%) |
Aug 21, 2023 | 5.080 | 5.080 | 5.080 | 5.080 | 14,554 | +0.10(+2.10%) |
Aug 18, 2023 | 4.975 | 4.975 | 4.975 | 4.975 | 211 | -0.17(-3.21%) |
Aug 16, 2023 | 5.140 | 116 | +0.06(+1.18%) | |||
Aug 15, 2023 | 5.050 | 5.090 | 5.050 | 5.080 | 1,631 | -0.03(-0.59%) |
Aug 14, 2023 | 5.070 | 5.120 | 5.055 | 5.110 | 9,810 | -0.29(-5.38%) |
Aug 11, 2023 | 5.370 | 5.425 | 5.370 | 5.400 | 775 | +0.05(+0.94%) |
Aug 10, 2023 | 5.350 | 5.500 | 5.350 | 5.350 | 1,293 | -0.08(-1.47%) |
Aug 09, 2023 | 5.470 | 5.470 | 5.410 | 5.430 | 25,415 | +0.05(+0.93%) |
Aug 08, 2023 | 5.370 | 5.380 | 5.370 | 5.380 | 1,832 | -0.16(-2.89%) |
Aug 07, 2023 | 5.600 | 5.600 | 5.521 | 5.540 | 1,770 | -0.12(-2.12%) |
Aug 04, 2023 | 5.620 | 5.700 | 5.541 | 5.660 | 2,988 | +0.21(+3.95%) |
Aug 03, 2023 | 5.310 | 5.490 | 5.310 | 5.445 | 2,152 | +0.03(+0.46%) |
Aug 02, 2023 | 5.300 | 5.430 | 5.300 | 5.420 | 9,134 | +0.07(+1.30%) |
Aug 01, 2023 | 5.290 | 5.370 | 5.290 | 5.350 | 1,083 | -0.09(-1.65%) |
Jul 31, 2023 | 5.450 | 5.570 | 5.440 | 5.440 | 6,187 | +0.11(+2.06%) |
Jul 28, 2023 | 5.340 | 5.380 | 5.330 | 5.330 | 7,390 | +0.26(+5.13%) |
Jul 27, 2023 | 5.310 | 5.310 | 5.070 | 5.070 | 16,399 | -0.14(-2.69%) |
Jul 26, 2023 | 5.090 | 5.220 | 5.090 | 5.210 | 3,873 | -0.05(-0.95%) |
Jul 25, 2023 | 5.080 | 5.340 | 5.080 | 5.260 | 6,884 | +0.32(+6.47%) |
Jul 24, 2023 | 4.820 | 4.950 | 4.820 | 4.940 | 9,909 | -0.17(-3.33%) |
Jul 21, 2023 | 5.050 | 5.110 | 4.980 | 5.110 | 3,827 | -0.03(-0.68%) |
Jul 20, 2023 | 5.170 | 5.170 | 5.130 | 5.145 | 2,750 | +0.14(+2.90%) |
Jul 19, 2023 | 5.060 | 5.069 | 4.945 | 5.000 | 13,311 | +0.05(+1.01%) |
Jul 18, 2023 | 4.930 | 4.950 | 4.700 | 4.950 | 15,964 | +0.31(+6.68%) |
Jul 17, 2023 | 4.559 | 4.640 | 4.550 | 4.640 | 2,260 | +0.07(+1.53%) |
Jul 14, 2023 | 4.800 | 4.800 | 4.570 | 4.570 | 13,957 | -0.40(-8.09%) |
Jul 13, 2023 | 5.025 | 5.030 | 4.860 | 4.972 | 7,940 | +0.22(+4.56%) |
Jul 12, 2023 | 4.760 | 4.760 | 4.681 | 4.755 | 6,210 | +0.33(+7.58%) |
Jul 11, 2023 | 4.350 | 4.450 | 4.320 | 4.420 | 33,165 | +0.01(+0.23%) |
Jul 10, 2023 | 4.410 | 4.410 | 4.410 | 4.410 | 4,652 | +0.05(+1.15%) |
Jul 07, 2023 | 4.250 | 4.360 | 4.250 | 4.360 | 6,324 | +0.14(+3.32%) |
Jul 06, 2023 | 4.270 | 4.300 | 4.220 | 4.220 | 10,308 | -0.32(-7.05%) |
Jul 05, 2023 | 4.640 | 4.650 | 4.540 | 4.540 | 86,492 | -0.26(-5.34%) |
Jul 03, 2023 | 4.800 | 4.800 | 4.740 | 4.796 | 4,839 | +0.04(+0.76%) |
Jun 30, 2023 | 4.800 | 4.800 | 4.760 | 4.760 | 2,628 | +0.01(+0.21%) |
Jun 29, 2023 | 5.110 | 5.110 | 4.710 | 4.750 | 17,544 | -0.53(-9.95%) |
Jun 28, 2023 | 5.220 | 5.275 | 5.215 | 5.275 | 3,298 | +0.04(+0.86%) |
Jun 27, 2023 | 5.100 | 5.230 | 5.100 | 5.230 | 1,192 | +0.18(+3.46%) |
Jun 26, 2023 | 5.055 | 5.055 | 5.055 | 5.055 | 546 | +0.08(+1.51%) |
Jun 23, 2023 | 5.010 | 5.040 | 4.950 | 4.980 | 5,667 | -0.25(-4.79%) |
Jun 22, 2023 | 5.090 | 5.230 | 5.090 | 5.230 | 7,999 | +0.10(+1.95%) |
Jun 21, 2023 | 5.340 | 5.340 | 5.125 | 5.130 | 7,412 | +0.07(+1.38%) |
Jun 20, 2023 | 4.880 | 5.110 | 4.880 | 5.060 | 28,094 | +0.31(+6.42%) |
Jun 16, 2023 | 4.880 | 4.880 | 4.725 | 4.755 | 28,746 | -0.09(-1.86%) |
Jun 15, 2023 | 4.680 | 4.860 | 4.680 | 4.845 | 23,919 | -3.92(-44.69%) |
May 08, 2023 | 8.760 | 8.760 | 8.760 | 8.760 | 1,222 | -0.09(-1.02%) |
May 05, 2023 | 8.762 | 8.850 | 8.712 | 8.850 | 3,588 | +0.24(+2.79%) |
May 04, 2023 | 8.615 | 8.718 | 8.610 | 8.610 | 6,968 | -0.60(-6.51%) |
May 03, 2023 | 9.315 | 9.315 | 9.200 | 9.210 | 2,266 | +0.03(+0.33%) |
May 02, 2023 | 9.322 | 9.322 | 9.145 | 9.180 | 5,908 | -0.01(-0.08%) |
May 01, 2023 | 9.248 | 9.255 | 9.180 | 9.188 | 2,716 | -0.14(-1.53%) |
Apr 28, 2023 | 9.230 | 9.350 | 9.230 | 9.330 | 2,711 | +0.29(+3.15%) |
Apr 27, 2023 | 8.940 | 9.150 | 8.940 | 9.045 | 1,658 | -0.01(-0.06%) |
Apr 26, 2023 | 9.110 | 9.110 | 8.960 | 9.050 | 2,501 | +0.03(+0.33%) |
Apr 25, 2023 | 9.000 | 9.055 | 8.971 | 9.020 | 1,900 | -0.39(-4.14%) |
Apr 24, 2023 | 9.280 | 9.410 | 9.280 | 9.410 | 1,728 | -0.36(-3.66%) |
Apr 21, 2023 | 9.590 | 9.800 | 9.590 | 9.767 | 3,594 | +0.34(+3.57%) |
Apr 20, 2023 | 9.440 | 9.440 | 9.430 | 9.430 | 3,397 | +0.21(+2.22%) |
Apr 19, 2023 | 9.300 | 9.300 | 9.225 | 9.225 | 2,123 | +0.32(+3.59%) |
Apr 18, 2023 | 8.970 | 8.970 | 8.905 | 8.905 | 1,305 | -0.33(-3.57%) |
Apr 17, 2023 | 9.210 | 9.280 | 9.190 | 9.235 | 3,722 | +0.52(+5.97%) |
Apr 14, 2023 | 8.774 | 8.790 | 8.675 | 8.715 | 9,509 | -0.18(-1.97%) |
Apr 13, 2023 | 8.800 | 8.930 | 8.800 | 8.890 | 3,195 | -0.21(-2.36%) |
Apr 12, 2023 | 9.260 | 9.260 | 9.105 | 9.105 | 1,314 | -0.34(-3.65%) |
Apr 11, 2023 | 9.575 | 9.575 | 9.420 | 9.450 | 2,409 | +0.10(+1.07%) |
Apr 10, 2023 | 9.185 | 9.410 | 8.990 | 9.350 | 4,078 | -0.06(-0.64%) |
Apr 06, 2023 | 9.280 | 9.460 | 9.280 | 9.410 | 1,810 | -0.04(-0.37%) |
Apr 05, 2023 | 9.460 | 9.460 | 9.445 | 9.445 | 1,156 | -0.35(-3.57%) |
Apr 04, 2023 | 9.795 | 9.795 | 9.795 | 9.795 | 19,984 | -0.24(-2.35%) |