Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.940 | 4.940 | 4.820 | 4.850 | 75,751 | -0.07(-1.42%) |
May 23, 2024 | 4.900 | 4.930 | 4.795 | 4.920 | 260,642 | +0.06(+1.23%) |
May 22, 2024 | 4.700 | 4.900 | 4.700 | 4.860 | 269,297 | +0.17(+3.62%) |
May 21, 2024 | 4.750 | 4.875 | 4.630 | 4.690 | 315,847 | -0.20(-4.09%) |
May 20, 2024 | 4.900 | 4.930 | 4.820 | 4.890 | 241,635 | -0.02(-0.41%) |
May 17, 2024 | 4.910 | 4.930 | 4.860 | 4.910 | 229,171 | +0.00(+0.00%) |
May 16, 2024 | 4.860 | 4.935 | 4.860 | 4.910 | 70,355 | +0.01(+0.20%) |
May 15, 2024 | 4.940 | 4.940 | 4.850 | 4.900 | 211,988 | +0.01(+0.20%) |
May 14, 2024 | 4.820 | 4.900 | 4.820 | 4.890 | 163,975 | +0.06(+1.24%) |
May 13, 2024 | 4.710 | 4.851 | 4.710 | 4.830 | 169,689 | +0.11(+2.33%) |
May 10, 2024 | 4.890 | 4.890 | 4.720 | 4.720 | 115,928 | -0.16(-3.28%) |
May 09, 2024 | 4.750 | 4.900 | 4.750 | 4.880 | 178,496 | +0.13(+2.74%) |
May 08, 2024 | 4.840 | 4.890 | 4.725 | 4.750 | 254,535 | -0.15(-3.06%) |
May 07, 2024 | 4.860 | 4.950 | 4.860 | 4.900 | 221,918 | +0.02(+0.41%) |
May 06, 2024 | 4.820 | 4.920 | 4.820 | 4.880 | 141,410 | +0.08(+1.67%) |
May 03, 2024 | 4.890 | 4.890 | 4.790 | 4.800 | 169,368 | -0.06(-1.23%) |
May 02, 2024 | 4.840 | 4.880 | 4.780 | 4.860 | 126,754 | +0.10(+2.10%) |
May 01, 2024 | 4.670 | 4.810 | 4.670 | 4.760 | 143,251 | +0.06(+1.28%) |
Apr 30, 2024 | 4.690 | 4.730 | 4.680 | 4.700 | 137,008 | -0.05(-1.05%) |
Apr 29, 2024 | 4.690 | 4.799 | 4.680 | 4.750 | 150,997 | +0.03(+0.64%) |
Apr 26, 2024 | 4.720 | 4.770 | 4.670 | 4.720 | 200,654 | +0.04(+0.85%) |
Apr 25, 2024 | 4.670 | 4.690 | 4.635 | 4.680 | 94,220 | -0.03(-0.64%) |
Apr 24, 2024 | 4.720 | 4.784 | 4.670 | 4.710 | 204,670 | +0.05(+1.07%) |
Apr 23, 2024 | 4.690 | 4.730 | 4.650 | 4.660 | 214,390 | +0.04(+0.87%) |
Apr 22, 2024 | 4.520 | 4.690 | 4.480 | 4.620 | 220,904 | +0.10(+2.21%) |
Apr 19, 2024 | 4.580 | 4.640 | 4.490 | 4.520 | 394,770 | -0.07(-1.53%) |
Apr 18, 2024 | 4.620 | 4.680 | 4.580 | 4.590 | 66,251 | -0.04(-0.86%) |
Apr 17, 2024 | 4.700 | 4.730 | 4.580 | 4.630 | 141,781 | -0.03(-0.64%) |
Apr 16, 2024 | 4.740 | 4.755 | 4.640 | 4.660 | 302,485 | -0.09(-1.89%) |
Apr 15, 2024 | 4.800 | 4.845 | 4.750 | 4.750 | 178,541 | -0.07(-1.45%) |
Apr 12, 2024 | 4.860 | 4.915 | 4.790 | 4.820 | 144,022 | -0.06(-1.23%) |
Apr 11, 2024 | 4.790 | 4.880 | 4.770 | 4.880 | 192,283 | +0.10(+2.09%) |
Apr 10, 2024 | 4.810 | 4.845 | 4.775 | 4.780 | 152,444 | -0.03(-0.62%) |
Apr 09, 2024 | 4.900 | 4.900 | 4.810 | 4.810 | 131,059 | -0.01(-0.21%) |
Apr 08, 2024 | 4.860 | 4.880 | 4.805 | 4.820 | 166,415 | -0.04(-0.82%) |
Apr 05, 2024 | 4.830 | 4.930 | 4.830 | 4.860 | 133,549 | +0.00(+0.00%) |
Apr 04, 2024 | 4.850 | 4.930 | 4.820 | 4.860 | 307,659 | +0.02(+0.41%) |
Apr 03, 2024 | 4.780 | 4.860 | 4.760 | 4.840 | 168,410 | +0.03(+0.62%) |
Apr 02, 2024 | 4.900 | 4.900 | 4.790 | 4.810 | 195,108 | -0.09(-1.84%) |
Apr 01, 2024 | 4.810 | 4.956 | 4.810 | 4.900 | 158,315 | +0.09(+1.87%) |
Mar 28, 2024 | 4.770 | 4.805 | 4.805 | 4.810 | 174,944 | +0.04(+0.84%) |
Mar 27, 2024 | 4.800 | 4.820 | 4.730 | 4.770 | 128,753 | +0.02(+0.42%) |
Mar 26, 2024 | 4.740 | 4.790 | 4.730 | 4.750 | 115,979 | +0.03(+0.64%) |
Mar 25, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 219,913 | -0.04(-0.84%) |
Mar 22, 2024 | 4.760 | 4.809 | 4.750 | 4.760 | 193,372 | -0.02(-0.42%) |
Mar 21, 2024 | 4.850 | 4.860 | 4.780 | 4.780 | 289,385 | -0.04(-0.83%) |
Mar 20, 2024 | 4.770 | 4.870 | 4.730 | 4.820 | 230,379 | +0.02(+0.42%) |
Mar 19, 2024 | 4.820 | 4.820 | 4.750 | 4.800 | 363,463 | -0.04(-0.83%) |
Mar 18, 2024 | 4.900 | 4.920 | 4.800 | 4.840 | 280,633 | +0.00(+0.00%) |
Mar 15, 2024 | 4.800 | 4.880 | 4.700 | 4.840 | 569,910 | +0.04(+0.83%) |
Mar 14, 2024 | 5.110 | 5.145 | 4.790 | 4.800 | 632,015 | -0.41(-7.87%) |
Mar 13, 2024 | 5.180 | 5.300 | 5.180 | 5.210 | 258,179 | +0.01(+0.19%) |
Mar 12, 2024 | 5.480 | 5.540 | 5.160 | 5.200 | 686,276 | -0.15(-2.80%) |
Mar 11, 2024 | 5.490 | 5.510 | 5.350 | 5.350 | 414,326 | -0.05(-0.93%) |
Mar 08, 2024 | 5.440 | 5.528 | 5.360 | 5.400 | 232,310 | -0.02(-0.37%) |
Mar 07, 2024 | 5.300 | 5.470 | 5.300 | 5.420 | 346,292 | +0.17(+3.24%) |
Mar 06, 2024 | 5.180 | 5.300 | 5.160 | 5.250 | 440,555 | +0.08(+1.55%) |
Mar 05, 2024 | 5.120 | 5.220 | 5.100 | 5.170 | 196,948 | +0.03(+0.58%) |
Mar 04, 2024 | 5.170 | 5.180 | 5.110 | 5.140 | 229,605 | -0.04(-0.77%) |
Mar 01, 2024 | 5.140 | 5.236 | 5.120 | 5.180 | 240,797 | +0.06(+1.17%) |
Feb 29, 2024 | 5.070 | 5.160 | 5.050 | 5.120 | 215,148 | +0.06(+1.19%) |
Feb 28, 2024 | 5.140 | 5.170 | 5.050 | 5.060 | 245,923 | -0.08(-1.56%) |
Feb 27, 2024 | 5.090 | 5.200 | 5.080 | 5.140 | 382,621 | +0.05(+0.98%) |
Feb 26, 2024 | 5.010 | 5.090 | 4.990 | 5.090 | 235,935 | +0.05(+0.99%) |
Feb 23, 2024 | 4.910 | 5.130 | 4.910 | 5.040 | 266,515 | +0.12(+2.44%) |
Feb 22, 2024 | 4.910 | 4.935 | 4.880 | 4.920 | 284,062 | +0.06(+1.23%) |
Feb 21, 2024 | 4.870 | 4.931 | 4.805 | 4.860 | 289,278 | -0.02(-0.41%) |
Feb 20, 2024 | 4.860 | 4.930 | 4.760 | 4.880 | 493,231 | -0.02(-0.41%) |
Feb 16, 2024 | 4.800 | 4.970 | 4.800 | 4.900 | 418,702 | +0.05(+1.03%) |
Feb 15, 2024 | 4.820 | 4.915 | 4.820 | 4.850 | 301,279 | +0.03(+0.62%) |
Feb 14, 2024 | 4.730 | 4.840 | 4.730 | 4.820 | 241,065 | +0.11(+2.34%) |
Feb 13, 2024 | 4.760 | 4.810 | 4.710 | 4.710 | 287,503 | -0.11(-2.28%) |
Feb 12, 2024 | 4.830 | 4.925 | 4.830 | 4.820 | 310,149 | -0.03(-0.62%) |
Feb 09, 2024 | 4.850 | 4.920 | 4.830 | 4.850 | 357,413 | +0.04(+0.83%) |
Feb 08, 2024 | 4.680 | 4.890 | 4.670 | 4.810 | 640,612 | +0.10(+2.12%) |
Feb 07, 2024 | 4.930 | 4.940 | 4.690 | 4.710 | 710,323 | -0.25(-5.04%) |
Feb 06, 2024 | 4.840 | 4.995 | 4.840 | 4.960 | 476,692 | +0.18(+3.77%) |
Feb 05, 2024 | 5.000 | 5.000 | 4.740 | 4.780 | 670,476 | -0.24(-4.78%) |
Feb 02, 2024 | 5.080 | 5.100 | 5.000 | 5.020 | 648,418 | -0.06(-1.18%) |
Feb 01, 2024 | 5.130 | 5.170 | 5.070 | 5.080 | 466,463 | -0.05(-0.97%) |
Jan 31, 2024 | 5.050 | 5.205 | 5.020 | 5.130 | 372,673 | +0.04(+0.79%) |
Jan 30, 2024 | 5.130 | 5.195 | 5.070 | 5.090 | 603,242 | -0.06(-1.17%) |
Jan 29, 2024 | 5.100 | 5.220 | 5.060 | 5.150 | 586,233 | +0.04(+0.78%) |
Jan 26, 2024 | 5.130 | 5.170 | 5.100 | 5.110 | 283,668 | -0.05(-0.97%) |
Jan 25, 2024 | 5.300 | 5.300 | 5.140 | 5.160 | 465,061 | -0.13(-2.46%) |
Jan 24, 2024 | 5.390 | 5.390 | 5.235 | 5.290 | 303,875 | -0.02(-0.38%) |
Jan 23, 2024 | 5.340 | 5.450 | 5.290 | 5.310 | 272,455 | +0.03(+0.57%) |
Jan 22, 2024 | 5.350 | 5.430 | 5.070 | 5.280 | 901,478 | -0.11(-2.04%) |
Jan 19, 2024 | 5.500 | 5.500 | 5.360 | 5.390 | 273,372 | -0.12(-2.18%) |
Jan 18, 2024 | 5.500 | 5.520 | 5.440 | 5.510 | 311,747 | +0.07(+1.29%) |
Jan 17, 2024 | 5.350 | 5.450 | 5.290 | 5.440 | 285,843 | +0.01(+0.18%) |
Jan 16, 2024 | 5.540 | 5.530 | 5.345 | 5.430 | 583,097 | -0.12(-2.16%) |
Jan 12, 2024 | 5.650 | 5.670 | 5.530 | 5.550 | 312,087 | -0.09(-1.60%) |
Jan 11, 2024 | 5.650 | 5.660 | 5.480 | 5.640 | 517,257 | -0.04(-0.70%) |
Jan 10, 2024 | 5.790 | 5.790 | 5.665 | 5.680 | 507,453 | -0.12(-2.07%) |
Jan 09, 2024 | 5.830 | 5.870 | 5.762 | 5.800 | 300,002 | -0.11(-1.86%) |
Jan 08, 2024 | 5.810 | 5.945 | 5.790 | 5.910 | 230,680 | +0.05(+0.85%) |
Jan 05, 2024 | 5.890 | 5.940 | 5.830 | 5.860 | 219,981 | -0.04(-0.68%) |
Jan 04, 2024 | 5.910 | 5.990 | 5.870 | 5.900 | 145,462 | -0.01(-0.17%) |
Jan 03, 2024 | 5.870 | 5.949 | 5.782 | 5.910 | 265,128 | +0.01(+0.17%) |
Jan 02, 2024 | 6.120 | 6.150 | 5.870 | 5.900 | 355,825 | -0.23(-3.75%) |
Dec 29, 2023 | 6.150 | 6.310 | 6.075 | 6.130 | 953,521 | +0.02(+0.33%) |
Dec 28, 2023 | 5.940 | 6.179 | 5.940 | 6.110 | 832,692 | +0.17(+2.86%) |
Dec 27, 2023 | 5.870 | 6.010 | 5.870 | 5.940 | 179,951 | +0.00(+0.00%) |
Dec 26, 2023 | 5.930 | 6.110 | 5.860 | 5.940 | 294,399 | +0.01(+0.17%) |
Dec 22, 2023 | 5.830 | 5.960 | 5.830 | 5.930 | 245,266 | +0.03(+0.51%) |
Dec 21, 2023 | 5.970 | 6.000 | 5.871 | 5.900 | 202,227 | +0.10(+1.72%) |
Dec 20, 2023 | 5.850 | 6.040 | 5.782 | 5.800 | 319,582 | -0.11(-1.86%) |
Dec 19, 2023 | 5.830 | 6.020 | 5.780 | 5.910 | 546,436 | +0.08(+1.37%) |
Dec 18, 2023 | 5.840 | 5.910 | 5.670 | 5.830 | 779,030 | -0.07(-1.19%) |
Dec 15, 2023 | 5.910 | 5.950 | 5.770 | 5.900 | 495,680 | -0.01(-0.17%) |
Dec 14, 2023 | 6.100 | 6.146 | 5.810 | 5.910 | 706,866 | -0.19(-3.11%) |
Dec 13, 2023 | 6.020 | 6.120 | 5.990 | 6.100 | 752,819 | +0.10(+1.67%) |
Dec 12, 2023 | 6.030 | 6.050 | 5.920 | 6.000 | 614,690 | -0.01(-0.17%) |
Dec 11, 2023 | 6.170 | 6.230 | 6.010 | 6.010 | 930,406 | -0.16(-2.59%) |
Dec 08, 2023 | 6.180 | 6.250 | 6.060 | 6.170 | 1,334,396 | +0.01(+0.16%) |
Dec 07, 2023 | 6.300 | 6.340 | 6.060 | 6.160 | 476,459 | +0.01(+0.16%) |
Dec 06, 2023 | 6.320 | 6.440 | 6.125 | 6.150 | 1,231,958 | +0.12(+1.99%) |
Dec 05, 2023 | 6.180 | 6.180 | 5.905 | 6.030 | 570,874 | -0.25(-3.98%) |
Dec 04, 2023 | 6.000 | 6.290 | 5.870 | 6.280 | 820,425 | +0.25(+4.15%) |
Dec 01, 2023 | 6.000 | 6.130 | 5.870 | 6.030 | 453,791 | +0.02(+0.33%) |
Nov 30, 2023 | 5.930 | 6.040 | 5.840 | 6.010 | 580,880 | +0.16(+2.74%) |
Nov 29, 2023 | 5.850 | 6.060 | 5.790 | 5.850 | 582,544 | +0.00(+0.00%) |
Nov 28, 2023 | 5.730 | 5.875 | 5.620 | 5.850 | 399,282 | +0.15(+2.63%) |
Nov 27, 2023 | 5.730 | 5.750 | 5.560 | 5.700 | 557,802 | +0.00(+0.00%) |
Nov 24, 2023 | 6.050 | 6.050 | 5.650 | 5.700 | 300,234 | -0.24(-4.04%) |
Nov 22, 2023 | 5.770 | 5.990 | 5.740 | 5.940 | 249,173 | +0.22(+3.85%) |
Nov 21, 2023 | 6.100 | 6.120 | 5.640 | 5.720 | 463,200 | -0.62(-9.78%) |
Nov 20, 2023 | 6.260 | 6.378 | 5.880 | 6.340 | 467,473 | +0.26(+4.28%) |
Nov 17, 2023 | 5.790 | 6.090 | 5.772 | 6.080 | 169,187 | +0.31(+5.37%) |
Nov 16, 2023 | 5.860 | 5.908 | 5.750 | 5.770 | 96,442 | -0.13(-2.20%) |
Nov 15, 2023 | 5.660 | 5.950 | 5.660 | 5.900 | 114,388 | +0.24(+4.24%) |
Nov 14, 2023 | 5.710 | 5.760 | 5.600 | 5.660 | 114,464 | +0.10(+1.80%) |
Nov 13, 2023 | 5.540 | 5.630 | 5.460 | 5.560 | 75,322 | +0.00(+0.00%) |
Nov 10, 2023 | 5.690 | 5.690 | 5.410 | 5.560 | 141,122 | -0.10(-1.77%) |
Nov 09, 2023 | 5.720 | 5.830 | 5.640 | 5.660 | 88,511 | -0.08(-1.39%) |
Nov 08, 2023 | 5.930 | 5.930 | 5.710 | 5.740 | 98,286 | -0.16(-2.71%) |
Nov 07, 2023 | 5.630 | 5.930 | 5.612 | 5.900 | 165,311 | +0.22(+3.87%) |
Nov 06, 2023 | 5.870 | 5.870 | 5.550 | 5.680 | 161,583 | -0.05(-0.87%) |
Nov 03, 2023 | 5.680 | 5.810 | 5.680 | 5.730 | 154,562 | +0.05(+0.88%) |
Nov 02, 2023 | 5.460 | 5.680 | 5.390 | 5.680 | 193,848 | +0.30(+5.58%) |