Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.410 | 0 | +0.04(+0.74%) | |||
May 22, 2024 | 5.490 | 5.490 | 5.370 | 5.370 | 759 | -0.24(-4.28%) |
May 21, 2024 | 5.450 | 5.610 | 5.450 | 5.610 | 2,599 | +0.01(+0.18%) |
May 20, 2024 | 5.470 | 5.600 | 5.470 | 5.600 | 1,492 | +0.23(+4.28%) |
May 16, 2024 | 5.370 | 40 | +0.06(+1.13%) | |||
May 14, 2024 | 5.310 | 9 | +0.11(+2.12%) | |||
May 13, 2024 | 5.225 | 5.240 | 5.200 | 5.200 | 21,540 | -0.03(-0.57%) |
May 10, 2024 | 5.200 | 5.230 | 5.200 | 5.230 | 6,898 | +0.13(+2.55%) |
May 09, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 11,854 | +0.04(+0.79%) |
May 08, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 2,312 | -0.11(-2.13%) |
May 07, 2024 | 5.310 | 5.310 | 5.170 | 5.170 | 955 | -0.21(-3.90%) |
May 06, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 559 | -0.03(-0.55%) |
May 03, 2024 | 5.420 | 5.700 | 5.410 | 5.410 | 11,059 | -0.06(-1.10%) |
May 02, 2024 | 5.270 | 5.470 | 5.270 | 5.470 | 7,888 | +0.06(+1.11%) |
Apr 30, 2024 | 5.410 | 0 | +0.02(+0.37%) | |||
Apr 26, 2024 | 5.390 | 0 | -0.16(-2.88%) | |||
Apr 25, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 8,751 | +0.01(+0.18%) |
Apr 24, 2024 | 5.540 | 5.540 | 5.540 | 5.540 | 7,467 | -0.01(-0.18%) |
Apr 23, 2024 | 5.565 | 5.565 | 5.550 | 5.550 | 3,164 | +0.06(+1.09%) |
Apr 22, 2024 | 5.490 | 5.500 | 5.490 | 5.490 | 4,138 | +0.32(+6.19%) |
Apr 19, 2024 | 5.310 | 5.388 | 5.170 | 5.170 | 2,240 | -0.17(-3.18%) |
Apr 18, 2024 | 5.340 | 5.340 | 5.340 | 5.340 | 5,163 | +0.03(+0.56%) |
Apr 16, 2024 | 5.310 | 0 | -0.14(-2.57%) | |||
Apr 15, 2024 | 5.570 | 5.570 | 5.450 | 5.450 | 1,309 | +0.07(+1.30%) |
Apr 12, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 4,836 | -0.13(-2.36%) |
Apr 11, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 14,755 | +0.00(+0.00%) |
Apr 10, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 1,817 | -0.12(-2.13%) |
Apr 09, 2024 | 5.519 | 5.630 | 5.519 | 5.630 | 1,019 | -0.01(-0.18%) |
Apr 08, 2024 | 5.580 | 5.640 | 5.580 | 5.640 | 6,126 | +0.24(+4.44%) |
Apr 05, 2024 | 5.520 | 5.520 | 5.400 | 5.400 | 6,335 | +0.16(+3.05%) |
Apr 03, 2024 | 5.240 | 0 | -0.08(-1.50%) | |||
Apr 02, 2024 | 5.407 | 5.444 | 5.320 | 5.320 | 926 | +0.15(+2.90%) |
Apr 01, 2024 | 5.310 | 5.310 | 5.170 | 5.170 | 748 | -0.16(-3.00%) |
Mar 28, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 1,347 | +0.03(+0.57%) |
Mar 27, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 4,495 | +0.04(+0.76%) |
Mar 26, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 991 | +0.14(+2.73%) |
Mar 22, 2024 | 5.120 | 102 | -0.07(-1.35%) | |||
Mar 21, 2024 | 5.290 | 5.290 | 5.190 | 5.190 | 1,233 | -0.10(-1.89%) |
Mar 20, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 435 | -0.02(-0.38%) |
Mar 19, 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 565 | -0.15(-2.75%) |
Mar 18, 2024 | 5.100 | 5.460 | 5.100 | 5.460 | 4,688 | +0.54(+10.98%) |
Mar 15, 2024 | 5.220 | 5.220 | 4.920 | 4.920 | 789 | -0.55(-10.05%) |
Mar 13, 2024 | 5.470 | 0 | +0.31(+6.01%) | |||
Mar 12, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 17,992 | +0.08(+1.57%) |
Mar 11, 2024 | 5.050 | 5.080 | 5.050 | 5.080 | 382 | +0.07(+1.32%) |
Mar 06, 2024 | 5.014 | 0 | -0.08(-1.49%) | |||
Mar 04, 2024 | 5.090 | 0 | +0.27(+5.60%) | |||
Mar 01, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 1,097 | -0.17(-3.41%) |
Feb 28, 2024 | 4.990 | 0 | -0.20(-3.85%) | |||
Feb 26, 2024 | 5.190 | 0 | +0.06(+1.17%) | |||
Feb 23, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 1,264 | +0.04(+0.79%) |
Feb 22, 2024 | 4.720 | 5.090 | 4.720 | 5.090 | 4,339 | +0.39(+8.30%) |
Feb 20, 2024 | 4.700 | 0 | -0.04(-0.74%) | |||
Feb 16, 2024 | 4.735 | 4.735 | 4.735 | 4.735 | 333 | -0.61(-11.50%) |
Feb 12, 2024 | 5.350 | 0 | -0.24(-4.29%) | |||
Feb 09, 2024 | 5.390 | 5.610 | 5.390 | 5.590 | 830 | +0.05(+0.99%) |
Feb 08, 2024 | 5.390 | 5.535 | 5.390 | 5.535 | 3,812 | -0.14(-2.55%) |
Feb 06, 2024 | 5.680 | 0 | +0.45(+8.60%) | |||
Feb 05, 2024 | 5.230 | 5.230 | 5.230 | 5.230 | 223 | +0.07(+1.36%) |
Feb 02, 2024 | 5.200 | 5.200 | 5.160 | 5.160 | 745 | +0.04(+0.78%) |
Feb 01, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 203 | -0.35(-6.40%) |
Jan 31, 2024 | 5.170 | 5.470 | 5.170 | 5.470 | 907 | +0.39(+7.75%) |
Jan 30, 2024 | 5.100 | 5.225 | 5.060 | 5.077 | 2,118 | -0.04(-0.85%) |
Jan 26, 2024 | 5.120 | 1,135 | +0.01(+0.20%) | |||
Jan 25, 2024 | 5.185 | 5.185 | 5.110 | 5.110 | 467 | +0.17(+3.44%) |
Jan 24, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 213 | +0.02(+0.41%) |
Jan 23, 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 1,011 | -0.16(-3.15%) |
Jan 22, 2024 | 4.900 | 5.080 | 4.900 | 5.080 | 2,891 | +0.30(+6.28%) |
Jan 19, 2024 | 4.982 | 4.982 | 4.780 | 4.780 | 4,483 | -0.09(-1.95%) |
Jan 16, 2024 | 4.875 | 0 | +0.12(+2.63%) | |||
Jan 12, 2024 | 5.100 | 5.100 | 4.750 | 4.750 | 3,681 | -0.12(-2.36%) |
Jan 11, 2024 | 4.865 | 5.090 | 4.865 | 4.865 | 800 | +0.12(+2.64%) |
Jan 10, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4,612 | -0.26(-5.17%) |
Jan 09, 2024 | 4.998 | 4.998 | 4.998 | 4.998 | 205 | +0.14(+2.85%) |
Jan 08, 2024 | 4.640 | 4.880 | 4.618 | 4.860 | 3,209 | +0.10(+1.99%) |
Jan 05, 2024 | 4.765 | 4.910 | 4.692 | 4.765 | 1,971 | -0.12(-2.36%) |
Jan 04, 2024 | 4.790 | 4.880 | 4.790 | 4.880 | 384 | +0.09(+1.88%) |
Jan 03, 2024 | 4.845 | 4.845 | 4.790 | 4.790 | 1,844 | -0.25(-4.96%) |
Jan 02, 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 631 | +0.05(+1.00%) |
Dec 29, 2023 | 4.950 | 4.990 | 4.950 | 4.990 | 6,698 | -0.06(-1.19%) |
Dec 28, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 5,000 | +0.01(+0.20%) |
Dec 27, 2023 | 5.160 | 5.160 | 5.040 | 5.040 | 1,341 | -0.18(-3.45%) |
Dec 26, 2023 | 5.150 | 5.220 | 5.150 | 5.220 | 501 | +0.11(+2.15%) |
Dec 21, 2023 | 5.110 | 0 | +0.12(+2.40%) | |||
Dec 20, 2023 | 5.060 | 5.060 | 4.950 | 4.990 | 2,412 | +0.01(+0.20%) |
Dec 19, 2023 | 4.830 | 4.980 | 4.830 | 4.980 | 1,025 | +0.20(+4.18%) |
Dec 18, 2023 | 5.120 | 5.120 | 4.780 | 4.780 | 7,784 | -0.17(-3.43%) |
Dec 15, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 610 | +0.09(+1.85%) |
Dec 14, 2023 | 5.170 | 5.170 | 4.860 | 4.860 | 3,886 | -0.14(-2.80%) |
Dec 13, 2023 | 4.680 | 5.000 | 4.680 | 5.000 | 2,009 | +0.23(+4.82%) |
Dec 12, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 270 | -0.30(-5.92%) |
Dec 07, 2023 | 5.070 | 0 | +0.05(+1.00%) | |||
Dec 06, 2023 | 5.020 | 5.020 | 5.020 | 5.020 | 243 | +0.16(+3.29%) |
Dec 04, 2023 | 4.860 | 700 | -0.11(-2.21%) | |||
Dec 01, 2023 | 4.970 | 4.970 | 4.970 | 4.970 | 1,346 | -0.17(-3.31%) |
Nov 30, 2023 | 5.070 | 5.140 | 4.870 | 5.140 | 10,817 | -0.12(-2.28%) |
Nov 28, 2023 | 5.260 | 29 | +0.20(+3.88%) | |||
Nov 27, 2023 | 5.120 | 5.306 | 5.064 | 5.064 | 448 | +0.14(+2.92%) |
Nov 22, 2023 | 4.920 | 0 | -0.08(-1.70%) | |||
Nov 21, 2023 | 5.005 | 5.005 | 5.005 | 5.005 | 143 | +0.02(+0.50%) |
Nov 17, 2023 | 4.980 | 2,925 | +0.09(+1.84%) | |||
Nov 16, 2023 | 4.763 | 4.890 | 4.763 | 4.890 | 1,182 | +0.16(+3.36%) |
Nov 14, 2023 | 4.731 | 0 | -0.20(-4.04%) | |||
Nov 09, 2023 | 4.930 | 0 | +0.16(+3.35%) | |||
Nov 08, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 711 | -0.03(-0.52%) |
Nov 07, 2023 | 4.655 | 4.795 | 4.655 | 4.795 | 301 | +0.20(+4.24%) |
Nov 06, 2023 | 4.540 | 4.830 | 4.540 | 4.600 | 4,817 | +0.15(+3.37%) |
Nov 03, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 395 | +0.20(+4.71%) |
Nov 01, 2023 | 4.250 | 4,260 | -0.10(-2.33%) | |||
Oct 31, 2023 | 4.395 | 4.395 | 4.351 | 4.351 | 19,468 | +0.01(+0.26%) |
Oct 27, 2023 | 4.340 | 30 | +0.15(+3.51%) | |||
Oct 26, 2023 | 4.130 | 4.368 | 4.130 | 4.193 | 8,939 | -0.10(-2.26%) |
Oct 25, 2023 | 4.430 | 4.430 | 4.290 | 4.290 | 1,655 | -0.14(-3.16%) |
Oct 24, 2023 | 4.560 | 4.560 | 4.340 | 4.430 | 8,599 | -0.01(-0.23%) |
Oct 23, 2023 | 4.440 | 4.440 | 4.440 | 4.440 | 191 | -0.03(-0.67%) |
Oct 18, 2023 | 4.470 | 21 | +0.00(+0.11%) | |||
Oct 17, 2023 | 4.450 | 4.465 | 4.450 | 4.465 | 451 | -0.02(-0.33%) |
Oct 13, 2023 | 4.480 | 6,590 | -0.01(-0.31%) | |||
Oct 12, 2023 | 4.330 | 4.494 | 4.260 | 4.494 | 6,792 | +0.17(+4.03%) |
Oct 11, 2023 | 4.440 | 4.440 | 4.320 | 4.320 | 1,664 | +0.01(+0.23%) |
Oct 10, 2023 | 4.520 | 4.520 | 4.310 | 4.310 | 1,376 | +0.00(+0.00%) |
Oct 09, 2023 | 4.300 | 4.310 | 4.300 | 4.310 | 5,775 | -0.05(-1.15%) |
Oct 03, 2023 | 4.360 | 0 | -0.27(-5.83%) | |||
Sep 29, 2023 | 4.630 | 50 | +0.12(+2.55%) | |||
Sep 27, 2023 | 4.515 | 0 | -0.07(-1.42%) | |||
Sep 26, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 172 | -0.04(-0.76%) |
Sep 22, 2023 | 4.615 | 0 | +0.09(+1.99%) | |||
Sep 21, 2023 | 4.525 | 4.525 | 4.525 | 4.525 | 393 | +0.04(+1.00%) |
Sep 20, 2023 | 4.480 | 4.480 | 4.480 | 4.480 | 430 | -0.06(-1.43%) |
Sep 19, 2023 | 4.545 | 4.545 | 4.545 | 4.545 | 2,320 | +0.07(+1.66%) |
Sep 18, 2023 | 4.471 | 4.471 | 4.471 | 4.471 | 349 | -0.05(-1.19%) |
Sep 14, 2023 | 4.525 | 0 | +0.02(+0.33%) | |||
Sep 13, 2023 | 4.620 | 4.620 | 4.510 | 4.510 | 283 | +0.12(+2.73%) |
Sep 12, 2023 | 4.430 | 4.430 | 4.390 | 4.390 | 369 | -0.34(-7.19%) |
Sep 08, 2023 | 4.730 | 0 | +0.11(+2.38%) | |||
Sep 06, 2023 | 4.620 | 0 | +0.03(+0.65%) | |||
Sep 05, 2023 | 4.850 | 4.850 | 4.590 | 4.590 | 470 | -0.29(-5.94%) |
Sep 01, 2023 | 4.840 | 4.880 | 4.840 | 4.880 | 1,005 | +0.16(+3.28%) |
Aug 31, 2023 | 4.725 | 4.725 | 4.725 | 4.725 | 3,550 | -0.45(-8.61%) |
Aug 28, 2023 | 5.170 | 0 | +0.17(+3.50%) | |||
Aug 24, 2023 | 4.995 | 0 | -0.12(-2.44%) | |||
Aug 23, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 14,885 | +0.00(+0.00%) |
Aug 22, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 241 | -0.04(-0.78%) |
Aug 18, 2023 | 5.160 | 2,261 | -0.03(-0.58%) | |||
Aug 16, 2023 | 5.190 | 0 | +0.07(+1.37%) | |||
Aug 14, 2023 | 5.120 | 0 | -0.18(-3.40%) | |||
Aug 10, 2023 | 5.300 | 0 | +0.11(+2.12%) | |||
Aug 09, 2023 | 5.395 | 5.395 | 5.190 | 5.190 | 4,887 | -0.23(-4.33%) |
Aug 08, 2023 | 5.425 | 5.425 | 5.425 | 5.425 | 311 | +0.06(+1.12%) |
Aug 07, 2023 | 5.365 | 5.365 | 5.365 | 5.365 | 299 | +0.04(+0.66%) |
Aug 04, 2023 | 5.530 | 5.530 | 5.330 | 5.330 | 2,038 | +0.06(+1.14%) |
Aug 03, 2023 | 5.270 | 5.270 | 5.270 | 5.270 | 910 | -0.11(-2.04%) |
Aug 01, 2023 | 5.380 | 5,740 | -0.09(-1.65%) | |||
Jul 31, 2023 | 5.470 | 5.470 | 5.470 | 5.470 | 400 | +0.00(+0.00%) |
Jul 28, 2023 | 5.470 | 5.470 | 5.470 | 5.470 | 300 | -0.05(-0.91%) |
Jul 26, 2023 | 5.520 | 2,142 | +0.02(+0.36%) | |||
Jul 25, 2023 | 5.500 | 5.500 | 5.500 | 5.500 | 455 | +0.01(+0.27%) |
Jul 21, 2023 | 5.485 | 0 | -0.01(-0.27%) | |||
Jul 20, 2023 | 5.500 | 5.500 | 5.500 | 5.500 | 2,286 | +0.03(+0.55%) |
Jul 19, 2023 | 5.419 | 5.470 | 5.419 | 5.470 | 5,550 | +0.12(+2.24%) |
Jul 18, 2023 | 5.350 | 5.350 | 5.350 | 5.350 | 390 | +0.00(+0.00%) |
Jul 17, 2023 | 5.300 | 5.440 | 5.300 | 5.350 | 7,671 | -0.10(-1.83%) |
Jul 13, 2023 | 5.450 | 5 | +0.14(+2.64%) | |||
Jul 12, 2023 | 5.310 | 5.310 | 5.310 | 5.310 | 558 | +0.02(+0.47%) |
Jul 10, 2023 | 5.285 | 0 | +0.02(+0.28%) | |||
Jul 06, 2023 | 5.270 | 0 | -0.07(-1.22%) | |||
Jul 03, 2023 | 5.335 | 1 | +0.04(+0.81%) | |||
Jun 30, 2023 | 5.220 | 5.292 | 5.220 | 5.292 | 3,907 | -0.02(-0.34%) |
Jun 29, 2023 | 5.210 | 5.320 | 5.090 | 5.310 | 6,375 | +0.11(+2.12%) |
Jun 28, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 800 | +0.14(+2.77%) |
Jun 27, 2023 | 5.145 | 5.190 | 5.060 | 5.060 | 1,618 | +0.03(+0.60%) |
Jun 26, 2023 | 5.030 | 5.030 | 4.980 | 5.030 | 1,212 | -0.06(-1.18%) |
Jun 23, 2023 | 4.940 | 5.100 | 4.860 | 5.090 | 222,280 | -0.01(-0.20%) |
Jun 22, 2023 | 5.015 | 5.100 | 5.015 | 5.100 | 4,441 | -0.05(-0.97%) |
Jun 21, 2023 | 5.065 | 5.150 | 5.065 | 5.150 | 2,631 | +0.03(+0.59%) |
Jun 20, 2023 | 5.010 | 5.130 | 5.010 | 5.120 | 1,429 | -0.09(-1.73%) |
Jun 16, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 14,200 | +0.17(+3.41%) |