Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.390 | 4.400 | 4.390 | 4.390 | 247,253 | +0.00(+0.00%) |
Jun 06, 2024 | 4.390 | 4.400 | 4.390 | 4.390 | 229,581 | -0.01(-0.23%) |
Jun 05, 2024 | 4.400 | 4.400 | 4.390 | 4.400 | 238,850 | +0.01(+0.23%) |
Jun 04, 2024 | 4.420 | 4.420 | 4.390 | 4.390 | 510,481 | -0.03(-0.68%) |
Jun 03, 2024 | 4.410 | 4.470 | 4.410 | 4.420 | 1,128,609 | +0.02(+0.45%) |
May 31, 2024 | 4.390 | 4.400 | 4.380 | 4.400 | 512,491 | +0.01(+0.23%) |
May 30, 2024 | 4.360 | 4.390 | 4.345 | 4.390 | 581,422 | +0.04(+0.92%) |
May 29, 2024 | 4.320 | 4.360 | 4.310 | 4.350 | 515,283 | +0.03(+0.69%) |
May 28, 2024 | 4.320 | 4.350 | 4.310 | 4.320 | 491,361 | +0.00(+0.00%) |
May 24, 2024 | 4.330 | 4.340 | 4.310 | 4.320 | 236,734 | +0.00(+0.00%) |
May 23, 2024 | 4.320 | 4.320 | 4.290 | 4.320 | 268,976 | +0.00(+0.00%) |
May 22, 2024 | 4.300 | 4.320 | 4.300 | 4.320 | 520,088 | +0.00(+0.00%) |
May 21, 2024 | 4.310 | 4.330 | 4.290 | 4.320 | 318,486 | +0.01(+0.23%) |
May 20, 2024 | 4.310 | 4.330 | 4.300 | 4.310 | 430,090 | -0.01(-0.23%) |
May 17, 2024 | 4.340 | 4.340 | 4.310 | 4.320 | 306,014 | -0.02(-0.46%) |
May 16, 2024 | 4.330 | 4.340 | 4.320 | 4.340 | 345,598 | +0.01(+0.23%) |
May 15, 2024 | 4.320 | 4.345 | 4.310 | 4.330 | 373,191 | +0.02(+0.46%) |
May 14, 2024 | 4.330 | 4.330 | 4.225 | 4.310 | 440,881 | +0.00(+0.00%) |
May 13, 2024 | 4.330 | 4.330 | 4.300 | 4.310 | 375,481 | +0.00(+0.00%) |
May 10, 2024 | 4.300 | 4.320 | 4.270 | 4.310 | 281,486 | +0.01(+0.23%) |
May 09, 2024 | 4.270 | 4.300 | 4.270 | 4.300 | 330,140 | +0.01(+0.23%) |
May 08, 2024 | 4.280 | 4.296 | 4.270 | 4.290 | 222,976 | +0.02(+0.47%) |
May 07, 2024 | 4.340 | 4.370 | 4.200 | 4.270 | 602,056 | -0.08(-1.84%) |
May 06, 2024 | 4.320 | 4.360 | 4.320 | 4.350 | 172,115 | +0.03(+0.69%) |
May 03, 2024 | 4.330 | 4.370 | 4.320 | 4.320 | 353,407 | -0.01(-0.23%) |
May 02, 2024 | 4.330 | 4.330 | 4.320 | 4.330 | 155,800 | +0.01(+0.23%) |
May 01, 2024 | 4.330 | 4.340 | 4.320 | 4.320 | 435,035 | +0.00(+0.00%) |
Apr 30, 2024 | 4.320 | 4.340 | 4.320 | 4.320 | 405,475 | +0.00(+0.00%) |
Apr 29, 2024 | 4.290 | 4.330 | 4.265 | 4.320 | 492,778 | +0.05(+1.17%) |
Apr 26, 2024 | 4.240 | 4.270 | 4.230 | 4.270 | 243,061 | +0.03(+0.71%) |
Apr 25, 2024 | 4.230 | 4.250 | 4.220 | 4.240 | 310,624 | +0.00(+0.00%) |
Apr 24, 2024 | 4.240 | 4.260 | 4.200 | 4.240 | 941,289 | -0.01(-0.24%) |
Apr 23, 2024 | 4.250 | 4.260 | 4.230 | 4.250 | 2,156,103 | +0.02(+0.47%) |
Apr 22, 2024 | 4.270 | 4.270 | 4.185 | 4.230 | 1,853,200 | -0.04(-0.94%) |
Apr 19, 2024 | 4.250 | 4.270 | 4.250 | 4.270 | 1,054,753 | +0.02(+0.47%) |
Apr 18, 2024 | 4.270 | 4.280 | 4.240 | 4.250 | 1,019,568 | -0.02(-0.47%) |
Apr 17, 2024 | 4.280 | 4.295 | 4.270 | 4.270 | 984,215 | -0.01(-0.23%) |
Apr 16, 2024 | 4.280 | 4.300 | 4.280 | 4.280 | 608,300 | +0.00(+0.00%) |
Apr 15, 2024 | 4.280 | 4.305 | 4.280 | 4.280 | 926,008 | -0.01(-0.23%) |
Apr 12, 2024 | 4.290 | 4.310 | 4.290 | 4.290 | 170,651 | +0.00(+0.00%) |
Apr 11, 2024 | 4.290 | 4.310 | 4.290 | 4.290 | 617,278 | +0.01(+0.23%) |
Apr 10, 2024 | 4.300 | 4.320 | 4.280 | 4.280 | 563,323 | -0.03(-0.70%) |
Apr 09, 2024 | 4.310 | 4.325 | 4.310 | 4.310 | 433,244 | -0.01(-0.23%) |
Apr 08, 2024 | 4.300 | 4.330 | 4.300 | 4.320 | 479,985 | +0.01(+0.23%) |
Apr 05, 2024 | 4.320 | 4.320 | 4.300 | 4.310 | 373,311 | +0.00(+0.00%) |
Apr 04, 2024 | 4.320 | 4.340 | 4.310 | 4.310 | 573,222 | -0.01(-0.23%) |
Apr 03, 2024 | 4.300 | 4.320 | 4.300 | 4.320 | 211,960 | +0.00(+0.00%) |
Apr 02, 2024 | 4.300 | 4.330 | 4.300 | 4.320 | 382,440 | +0.01(+0.23%) |
Apr 01, 2024 | 4.330 | 4.330 | 4.300 | 4.310 | 288,773 | -0.01(-0.23%) |
Mar 28, 2024 | 4.320 | 4.315 | 4.310 | 4.320 | 352,951 | -0.01(-0.23%) |
Mar 27, 2024 | 4.310 | 4.343 | 4.310 | 4.330 | 535,859 | +0.03(+0.70%) |
Mar 26, 2024 | 4.300 | 4.310 | 4.300 | 4.300 | 261,990 | +0.00(+0.00%) |
Mar 25, 2024 | 4.310 | 4.335 | 4.295 | 4.300 | 499,862 | -0.02(-0.46%) |
Mar 22, 2024 | 4.330 | 4.330 | 4.305 | 4.320 | 342,500 | +0.01(+0.23%) |
Mar 21, 2024 | 4.340 | 4.340 | 4.310 | 4.310 | 421,015 | -0.03(-0.69%) |
Mar 20, 2024 | 4.310 | 4.345 | 4.300 | 4.340 | 308,366 | +0.04(+0.93%) |
Mar 19, 2024 | 4.300 | 4.330 | 4.295 | 4.300 | 169,521 | +0.00(+0.00%) |
Mar 18, 2024 | 4.290 | 4.313 | 4.270 | 4.300 | 393,183 | -0.01(-0.23%) |
Mar 15, 2024 | 4.270 | 4.320 | 4.260 | 4.310 | 930,573 | +0.04(+0.94%) |
Mar 14, 2024 | 4.280 | 4.290 | 4.265 | 4.270 | 263,498 | -0.02(-0.47%) |
Mar 13, 2024 | 4.260 | 4.290 | 4.260 | 4.290 | 208,446 | +0.01(+0.23%) |
Mar 12, 2024 | 4.280 | 4.290 | 4.240 | 4.280 | 395,906 | +0.01(+0.23%) |
Mar 11, 2024 | 4.290 | 4.295 | 4.260 | 4.270 | 228,516 | -0.02(-0.47%) |
Mar 08, 2024 | 4.320 | 4.320 | 4.230 | 4.290 | 342,815 | -0.02(-0.46%) |
Mar 07, 2024 | 4.280 | 4.320 | 4.270 | 4.310 | 386,352 | +0.03(+0.70%) |
Mar 06, 2024 | 4.280 | 4.290 | 4.260 | 4.280 | 285,565 | +0.01(+0.23%) |
Mar 05, 2024 | 4.280 | 4.310 | 4.260 | 4.270 | 472,418 | -0.01(-0.23%) |
Mar 04, 2024 | 4.310 | 4.330 | 4.260 | 4.280 | 648,462 | -0.03(-0.70%) |
Mar 01, 2024 | 4.330 | 4.340 | 4.305 | 4.310 | 743,915 | +0.00(+0.00%) |
Feb 29, 2024 | 4.330 | 4.330 | 4.300 | 4.310 | 465,933 | +0.01(+0.23%) |
Feb 28, 2024 | 4.310 | 4.330 | 4.300 | 4.300 | 333,345 | -0.01(-0.23%) |
Feb 27, 2024 | 4.310 | 4.340 | 4.310 | 4.310 | 471,678 | +0.00(+0.00%) |
Feb 26, 2024 | 4.310 | 4.330 | 4.310 | 4.310 | 443,877 | +0.00(+0.00%) |
Feb 23, 2024 | 4.330 | 4.340 | 4.300 | 4.310 | 492,484 | -0.02(-0.46%) |
Feb 22, 2024 | 4.330 | 4.340 | 4.310 | 4.330 | 361,192 | +0.00(+0.00%) |
Feb 21, 2024 | 4.350 | 4.360 | 4.330 | 4.330 | 635,370 | -0.01(-0.23%) |
Feb 20, 2024 | 4.330 | 4.355 | 4.320 | 4.340 | 423,499 | -0.01(-0.23%) |
Feb 16, 2024 | 4.350 | 4.355 | 4.330 | 4.350 | 613,962 | +0.00(+0.00%) |
Feb 15, 2024 | 4.340 | 4.360 | 4.325 | 4.350 | 910,124 | +0.01(+0.23%) |
Feb 14, 2024 | 4.330 | 4.370 | 4.330 | 4.340 | 811,588 | +0.01(+0.23%) |
Feb 13, 2024 | 4.340 | 4.350 | 4.330 | 4.330 | 756,361 | -0.01(-0.23%) |
Feb 12, 2024 | 4.320 | 4.360 | 4.320 | 4.340 | 1,569,550 | +0.02(+0.46%) |
Feb 09, 2024 | 4.340 | 4.350 | 4.320 | 4.320 | 1,267,543 | -0.01(-0.23%) |
Feb 08, 2024 | 4.320 | 4.350 | 4.320 | 4.330 | 553,949 | +0.00(+0.00%) |
Feb 07, 2024 | 4.350 | 4.360 | 4.325 | 4.330 | 1,080,148 | -0.02(-0.46%) |
Feb 06, 2024 | 4.310 | 4.360 | 4.310 | 4.350 | 1,314,186 | +0.02(+0.46%) |
Feb 05, 2024 | 4.310 | 4.350 | 4.310 | 4.330 | 1,035,954 | +0.00(+0.00%) |
Feb 02, 2024 | 4.350 | 4.360 | 4.310 | 4.330 | 1,345,570 | -0.01(-0.23%) |
Feb 01, 2024 | 4.380 | 4.400 | 4.340 | 4.340 | 1,759,155 | +0.00(+0.00%) |
Jan 31, 2024 | 4.340 | 4.390 | 4.300 | 4.340 | 937,615 | -0.02(-0.46%) |
Jan 30, 2024 | 4.330 | 4.370 | 4.325 | 4.360 | 570,301 | +0.00(+0.00%) |
Jan 29, 2024 | 4.370 | 4.400 | 4.350 | 4.360 | 961,951 | -0.03(-0.68%) |
Jan 26, 2024 | 4.410 | 4.420 | 4.380 | 4.390 | 813,919 | -0.01(-0.23%) |
Jan 25, 2024 | 4.390 | 4.420 | 4.375 | 4.400 | 743,558 | +0.02(+0.46%) |
Jan 24, 2024 | 4.390 | 4.430 | 4.375 | 4.380 | 558,875 | -0.02(-0.45%) |
Jan 23, 2024 | 4.420 | 4.445 | 4.390 | 4.400 | 1,969,723 | +0.01(+0.23%) |
Jan 22, 2024 | 4.470 | 4.475 | 4.380 | 4.390 | 1,057,073 | -0.08(-1.79%) |
Jan 19, 2024 | 4.600 | 4.600 | 4.420 | 4.470 | 1,242,964 | -0.12(-2.61%) |
Jan 18, 2024 | 4.510 | 4.600 | 4.500 | 4.590 | 1,077,616 | +0.07(+1.55%) |
Jan 17, 2024 | 4.540 | 4.565 | 4.510 | 4.520 | 774,893 | -0.06(-1.31%) |
Jan 16, 2024 | 4.550 | 4.650 | 4.520 | 4.580 | 2,220,323 | +0.02(+0.44%) |
Jan 12, 2024 | 4.450 | 4.600 | 4.440 | 4.560 | 1,931,062 | +0.15(+3.40%) |
Jan 11, 2024 | 4.370 | 4.420 | 4.360 | 4.410 | 757,705 | +0.02(+0.46%) |
Jan 10, 2024 | 4.360 | 4.400 | 4.345 | 4.390 | 823,685 | +0.04(+0.92%) |
Jan 09, 2024 | 4.350 | 4.425 | 4.350 | 4.350 | 1,202,953 | -0.03(-0.68%) |
Jan 08, 2024 | 4.410 | 4.475 | 4.380 | 4.380 | 1,012,272 | -0.05(-1.13%) |
Jan 05, 2024 | 4.340 | 4.460 | 4.340 | 4.430 | 1,376,870 | +0.07(+1.61%) |
Jan 04, 2024 | 4.380 | 4.420 | 4.350 | 4.360 | 814,310 | +0.00(+0.00%) |
Jan 03, 2024 | 4.370 | 4.390 | 4.345 | 4.360 | 1,038,279 | +0.00(+0.00%) |
Jan 02, 2024 | 4.350 | 4.400 | 4.340 | 4.360 | 420,922 | +0.01(+0.23%) |
Dec 29, 2023 | 4.430 | 4.440 | 4.335 | 4.350 | 499,703 | -0.09(-2.03%) |
Dec 28, 2023 | 4.450 | 4.490 | 4.430 | 4.440 | 283,719 | -0.02(-0.45%) |
Dec 27, 2023 | 4.470 | 4.490 | 4.440 | 4.460 | 404,851 | -0.01(-0.22%) |
Dec 26, 2023 | 4.490 | 4.500 | 4.460 | 4.470 | 358,616 | -0.02(-0.45%) |
Dec 22, 2023 | 4.450 | 4.500 | 4.450 | 4.490 | 354,272 | +0.05(+1.13%) |
Dec 21, 2023 | 4.430 | 4.470 | 4.430 | 4.440 | 327,115 | +0.01(+0.23%) |
Dec 20, 2023 | 4.470 | 4.520 | 4.430 | 4.430 | 647,308 | -0.07(-1.56%) |
Dec 19, 2023 | 4.480 | 4.545 | 4.465 | 4.500 | 817,869 | +0.04(+0.90%) |
Dec 18, 2023 | 4.410 | 4.470 | 4.410 | 4.460 | 401,922 | +0.05(+1.13%) |
Dec 15, 2023 | 4.440 | 4.470 | 4.370 | 4.410 | 1,606,352 | -0.01(-0.23%) |
Dec 14, 2023 | 4.440 | 4.520 | 4.350 | 4.420 | 822,954 | +0.03(+0.68%) |
Dec 13, 2023 | 4.310 | 4.440 | 4.250 | 4.390 | 747,110 | +0.05(+1.15%) |
Dec 12, 2023 | 4.330 | 4.370 | 4.280 | 4.340 | 382,412 | +0.01(+0.23%) |
Dec 11, 2023 | 4.330 | 4.340 | 4.280 | 4.330 | 329,314 | -0.04(-0.92%) |
Dec 08, 2023 | 4.310 | 4.385 | 4.290 | 4.370 | 298,261 | +0.04(+0.92%) |
Dec 07, 2023 | 4.310 | 4.340 | 4.285 | 4.330 | 289,816 | +0.03(+0.70%) |
Dec 06, 2023 | 4.380 | 4.420 | 4.300 | 4.300 | 323,956 | -0.08(-1.83%) |
Dec 05, 2023 | 4.350 | 4.410 | 4.325 | 4.380 | 369,272 | +0.03(+0.69%) |
Dec 04, 2023 | 4.270 | 4.460 | 4.270 | 4.350 | 533,421 | +0.04(+0.93%) |
Dec 01, 2023 | 4.270 | 4.330 | 4.244 | 4.310 | 533,774 | +0.01(+0.23%) |
Nov 30, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 908,319 | -0.06(-1.38%) |
Nov 29, 2023 | 4.250 | 4.370 | 4.220 | 4.360 | 730,794 | +0.14(+3.32%) |
Nov 28, 2023 | 4.230 | 4.240 | 4.210 | 4.220 | 269,188 | -0.03(-0.71%) |
Nov 27, 2023 | 4.200 | 4.250 | 4.200 | 4.250 | 475,411 | +0.06(+1.43%) |
Nov 24, 2023 | 4.230 | 4.245 | 4.190 | 4.190 | 600,565 | -0.03(-0.71%) |
Nov 22, 2023 | 4.220 | 4.230 | 4.200 | 4.220 | 899,271 | +0.01(+0.24%) |
Nov 21, 2023 | 4.200 | 4.210 | 4.185 | 4.210 | 523,642 | +0.01(+0.24%) |
Nov 20, 2023 | 4.200 | 4.210 | 4.160 | 4.200 | 385,289 | +0.01(+0.24%) |
Nov 17, 2023 | 4.200 | 4.210 | 4.170 | 4.190 | 407,270 | +0.01(+0.24%) |
Nov 16, 2023 | 4.200 | 4.220 | 4.170 | 4.180 | 313,803 | -0.02(-0.48%) |
Nov 15, 2023 | 4.220 | 4.225 | 4.165 | 4.200 | 619,168 | -0.01(-0.24%) |
Nov 14, 2023 | 4.260 | 4.290 | 4.200 | 4.210 | 745,018 | +0.02(+0.48%) |
Nov 13, 2023 | 4.180 | 4.210 | 4.180 | 4.190 | 657,100 | -0.01(-0.24%) |
Nov 10, 2023 | 4.190 | 4.270 | 4.160 | 4.200 | 906,936 | +0.00(+0.00%) |
Nov 09, 2023 | 4.150 | 4.210 | 4.150 | 4.200 | 528,083 | +0.03(+0.72%) |
Nov 08, 2023 | 4.170 | 4.190 | 4.130 | 4.170 | 437,395 | +0.01(+0.24%) |
Nov 07, 2023 | 4.240 | 4.310 | 4.090 | 4.160 | 645,759 | -0.05(-1.19%) |
Nov 06, 2023 | 4.250 | 4.270 | 4.180 | 4.210 | 719,682 | -0.04(-0.94%) |
Nov 03, 2023 | 4.270 | 4.310 | 4.195 | 4.250 | 887,278 | +0.05(+1.19%) |
Nov 02, 2023 | 4.190 | 4.260 | 4.160 | 4.200 | 538,637 | +0.02(+0.48%) |
Nov 01, 2023 | 4.170 | 4.190 | 4.140 | 4.180 | 637,420 | +0.01(+0.24%) |
Oct 31, 2023 | 4.090 | 4.180 | 4.080 | 4.170 | 766,935 | +0.08(+1.96%) |
Oct 30, 2023 | 4.060 | 4.130 | 4.050 | 4.090 | 648,279 | +0.03(+0.74%) |
Oct 27, 2023 | 4.080 | 4.080 | 4.030 | 4.060 | 700,183 | -0.01(-0.25%) |
Oct 26, 2023 | 4.100 | 4.100 | 4.055 | 4.070 | 554,460 | -0.02(-0.49%) |
Oct 25, 2023 | 4.070 | 4.100 | 4.065 | 4.090 | 526,103 | +0.00(+0.00%) |
Oct 24, 2023 | 4.090 | 4.100 | 4.045 | 4.090 | 653,787 | +0.06(+1.49%) |
Oct 23, 2023 | 4.090 | 4.120 | 4.010 | 4.030 | 920,797 | -0.08(-1.95%) |
Oct 20, 2023 | 4.110 | 4.135 | 4.090 | 4.110 | 1,301,735 | +0.00(+0.00%) |
Oct 19, 2023 | 4.100 | 4.125 | 4.070 | 4.110 | 1,338,439 | +0.01(+0.24%) |
Oct 18, 2023 | 4.100 | 4.190 | 4.060 | 4.100 | 1,484,680 | -0.01(-0.24%) |
Oct 17, 2023 | 4.100 | 4.140 | 4.090 | 4.110 | 1,887,946 | +0.01(+0.24%) |
Oct 16, 2023 | 4.120 | 4.220 | 4.055 | 4.100 | 5,560,475 | +0.57(+16.15%) |
Oct 13, 2023 | 3.570 | 3.620 | 3.515 | 3.530 | 192,858 | -0.04(-1.12%) |
Oct 12, 2023 | 3.750 | 3.750 | 3.510 | 3.570 | 294,179 | -0.11(-2.99%) |
Oct 11, 2023 | 3.690 | 3.730 | 3.655 | 3.680 | 153,422 | +0.00(+0.00%) |
Oct 10, 2023 | 3.660 | 3.780 | 3.640 | 3.680 | 349,024 | +0.04(+1.10%) |
Oct 09, 2023 | 3.450 | 3.660 | 3.450 | 3.640 | 197,062 | +0.15(+4.30%) |
Oct 06, 2023 | 3.450 | 3.540 | 3.420 | 3.490 | 248,797 | +0.00(+0.00%) |
Oct 05, 2023 | 3.430 | 3.505 | 3.420 | 3.490 | 279,182 | +0.05(+1.45%) |
Oct 04, 2023 | 3.330 | 3.450 | 3.280 | 3.440 | 273,289 | +0.12(+3.61%) |
Oct 03, 2023 | 3.350 | 3.390 | 3.275 | 3.320 | 418,783 | -0.05(-1.48%) |