Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.940 | 4.960 | 4.900 | 4.940 | 10,353 | -0.06(-1.20%) |
Apr 29, 2024 | 4.880 | 5.020 | 4.880 | 5.000 | 10,721 | +0.20(+4.17%) |
Apr 26, 2024 | 4.730 | 4.830 | 4.730 | 4.800 | 7,426 | +0.10(+2.13%) |
Apr 25, 2024 | 4.660 | 4.700 | 4.570 | 4.700 | 10,988 | -0.04(-0.84%) |
Apr 24, 2024 | 4.820 | 4.820 | 4.680 | 4.740 | 13,024 | -0.09(-1.86%) |
Apr 23, 2024 | 4.740 | 4.870 | 4.740 | 4.830 | 16,973 | +0.10(+2.11%) |
Apr 22, 2024 | 4.750 | 4.780 | 4.670 | 4.730 | 49,104 | +0.01(+0.21%) |
Apr 19, 2024 | 4.800 | 4.830 | 4.720 | 4.720 | 38,858 | -0.10(-2.02%) |
Apr 18, 2024 | 4.860 | 4.910 | 4.780 | 4.817 | 14,717 | +0.05(+0.99%) |
Apr 17, 2024 | 4.850 | 4.850 | 4.754 | 4.770 | 20,262 | -0.08(-1.63%) |
Apr 16, 2024 | 4.940 | 4.940 | 4.800 | 4.849 | 35,256 | -0.06(-1.30%) |
Apr 15, 2024 | 5.060 | 5.063 | 4.910 | 4.913 | 22,325 | -0.13(-2.52%) |
Apr 12, 2024 | 5.160 | 5.183 | 5.040 | 5.040 | 18,939 | -0.21(-4.00%) |
Apr 11, 2024 | 5.260 | 5.260 | 5.150 | 5.250 | 16,733 | +0.03(+0.57%) |
Apr 10, 2024 | 5.300 | 5.300 | 5.200 | 5.220 | 15,791 | -0.30(-5.43%) |
Apr 09, 2024 | 5.400 | 5.580 | 5.400 | 5.520 | 31,606 | +0.18(+3.37%) |
Apr 08, 2024 | 5.330 | 5.405 | 5.330 | 5.340 | 35,761 | +0.01(+0.19%) |
Apr 05, 2024 | 5.280 | 5.330 | 5.260 | 5.330 | 8,082 | +0.05(+0.95%) |
Apr 04, 2024 | 5.390 | 5.490 | 5.280 | 5.280 | 22,252 | -0.06(-1.12%) |
Apr 03, 2024 | 5.270 | 5.340 | 5.260 | 5.340 | 15,589 | +0.05(+0.95%) |
Apr 02, 2024 | 5.320 | 5.340 | 5.230 | 5.290 | 13,146 | -0.10(-1.86%) |
Apr 01, 2024 | 5.330 | 5.390 | 5.330 | 5.390 | 22,108 | +0.12(+2.28%) |
Mar 28, 2024 | 5.270 | 5.330 | 5.270 | 5.270 | 4,940 | -0.01(-0.19%) |
Mar 27, 2024 | 5.200 | 5.300 | 5.170 | 5.280 | 5,866 | +0.11(+2.13%) |
Mar 26, 2024 | 5.200 | 5.230 | 5.170 | 5.170 | 21,963 | +0.03(+0.49%) |
Mar 25, 2024 | 5.160 | 5.200 | 5.145 | 5.145 | 5,659 | +0.00(+0.07%) |
Mar 22, 2024 | 5.220 | 5.220 | 5.110 | 5.141 | 18,642 | -0.08(-1.58%) |
Mar 21, 2024 | 5.220 | 5.280 | 5.184 | 5.224 | 29,914 | +0.03(+0.60%) |
Mar 20, 2024 | 5.000 | 5.240 | 5.000 | 5.193 | 29,710 | +0.16(+3.24%) |
Mar 19, 2024 | 5.090 | 5.100 | 5.010 | 5.030 | 16,720 | -0.14(-2.71%) |
Mar 18, 2024 | 5.180 | 5.185 | 5.150 | 5.170 | 7,316 | +0.06(+1.17%) |
Mar 15, 2024 | 5.150 | 5.180 | 5.090 | 5.110 | 53,225 | -0.04(-0.78%) |
Mar 14, 2024 | 5.250 | 5.330 | 5.120 | 5.150 | 82,991 | -0.02(-0.39%) |
Mar 13, 2024 | 5.260 | 5.310 | 5.170 | 5.170 | 22,037 | -0.13(-2.45%) |
Mar 12, 2024 | 5.360 | 5.380 | 5.250 | 5.300 | 28,258 | -0.03(-0.56%) |
Mar 11, 2024 | 5.450 | 5.470 | 5.330 | 5.330 | 10,010 | -0.12(-2.20%) |
Mar 08, 2024 | 5.510 | 5.550 | 5.440 | 5.450 | 33,058 | -0.03(-0.55%) |
Mar 07, 2024 | 5.460 | 5.500 | 5.400 | 5.480 | 84,007 | +0.02(+0.37%) |
Mar 06, 2024 | 5.360 | 5.480 | 5.300 | 5.460 | 26,404 | +0.21(+4.00%) |
Mar 05, 2024 | 5.300 | 5.330 | 5.250 | 5.250 | 15,697 | -0.13(-2.42%) |
Mar 04, 2024 | 5.420 | 5.420 | 5.300 | 5.380 | 15,149 | -0.02(-0.37%) |
Mar 01, 2024 | 5.250 | 5.430 | 5.210 | 5.400 | 22,200 | +0.15(+2.86%) |
Feb 29, 2024 | 5.270 | 5.430 | 5.250 | 5.250 | 33,797 | +0.03(+0.57%) |
Feb 28, 2024 | 5.250 | 5.300 | 5.211 | 5.220 | 17,028 | -0.10(-1.88%) |
Feb 27, 2024 | 5.180 | 5.320 | 5.161 | 5.320 | 23,354 | +0.23(+4.52%) |
Feb 26, 2024 | 5.070 | 5.140 | 5.030 | 5.090 | 38,290 | +0.00(+0.00%) |
Feb 23, 2024 | 5.200 | 5.200 | 5.070 | 5.090 | 76,105 | -0.14(-2.68%) |
Feb 22, 2024 | 5.380 | 5.380 | 5.200 | 5.230 | 74,435 | -0.10(-1.84%) |
Feb 21, 2024 | 5.330 | 5.390 | 5.300 | 5.328 | 35,757 | -0.02(-0.41%) |
Feb 20, 2024 | 5.420 | 5.450 | 5.350 | 5.350 | 32,728 | -0.12(-2.19%) |
Feb 16, 2024 | 5.500 | 5.530 | 5.440 | 5.470 | 14,982 | -0.15(-2.67%) |
Feb 15, 2024 | 5.630 | 5.650 | 5.570 | 5.620 | 17,370 | -0.02(-0.35%) |
Feb 14, 2024 | 5.590 | 5.640 | 5.530 | 5.640 | 33,671 | +0.12(+2.17%) |
Feb 13, 2024 | 5.600 | 5.660 | 5.470 | 5.520 | 14,811 | -0.29(-5.06%) |
Feb 12, 2024 | 5.600 | 5.820 | 5.600 | 5.814 | 15,566 | +0.23(+4.19%) |
Feb 09, 2024 | 5.500 | 5.605 | 5.480 | 5.580 | 15,195 | +0.02(+0.36%) |
Feb 08, 2024 | 5.550 | 5.577 | 5.510 | 5.560 | 11,083 | +0.03(+0.54%) |
Feb 07, 2024 | 5.600 | 5.600 | 5.510 | 5.530 | 20,151 | -0.05(-0.90%) |
Feb 06, 2024 | 5.520 | 5.620 | 5.500 | 5.580 | 34,117 | +0.00(+0.03%) |
Feb 05, 2024 | 5.690 | 5.690 | 5.500 | 5.578 | 43,263 | -0.19(-3.32%) |
Feb 02, 2024 | 5.820 | 5.830 | 5.733 | 5.770 | 28,468 | -0.09(-1.54%) |