Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.050 | 5.080 | 5.050 | 5.065 | 34,464 | -0.00(-0.06%) |
Apr 29, 2024 | 5.070 | 5.090 | 5.060 | 5.068 | 25,697 | +0.01(+0.16%) |
Apr 26, 2024 | 5.050 | 5.070 | 5.041 | 5.060 | 57,296 | +0.01(+0.30%) |
Apr 25, 2024 | 5.040 | 5.060 | 5.030 | 5.045 | 65,503 | -0.02(-0.49%) |
Apr 24, 2024 | 5.090 | 5.120 | 5.070 | 5.070 | 63,193 | -0.02(-0.39%) |
Apr 23, 2024 | 5.060 | 5.130 | 5.060 | 5.090 | 173,577 | +0.01(+0.12%) |
Apr 22, 2024 | 5.090 | 5.100 | 5.080 | 5.084 | 42,907 | -0.01(-0.12%) |
Apr 19, 2024 | 5.110 | 5.120 | 5.090 | 5.090 | 39,131 | -0.01(-0.20%) |
Apr 18, 2024 | 5.090 | 5.105 | 5.080 | 5.100 | 17,880 | +0.00(+0.00%) |
Apr 17, 2024 | 5.140 | 5.140 | 5.090 | 5.100 | 56,336 | +0.02(+0.39%) |
Apr 16, 2024 | 5.070 | 5.120 | 5.060 | 5.080 | 79,499 | -0.00(-0.09%) |
Apr 15, 2024 | 5.119 | 5.119 | 5.060 | 5.085 | 94,646 | -0.05(-1.06%) |
Apr 12, 2024 | 5.149 | 5.149 | 5.129 | 5.139 | 49,942 | +0.02(+0.39%) |
Apr 11, 2024 | 5.129 | 5.139 | 5.100 | 5.119 | 41,915 | -0.01(-0.19%) |
Apr 10, 2024 | 5.090 | 5.149 | 5.071 | 5.129 | 130,881 | -0.04(-0.77%) |
Apr 09, 2024 | 5.189 | 5.199 | 5.169 | 5.169 | 36,062 | -0.02(-0.38%) |
Apr 08, 2024 | 5.159 | 5.209 | 5.154 | 5.189 | 67,148 | +0.03(+0.58%) |
Apr 05, 2024 | 5.209 | 5.243 | 5.139 | 5.159 | 75,954 | -0.06(-1.14%) |
Apr 04, 2024 | 5.258 | 5.288 | 5.219 | 5.219 | 107,371 | -0.02(-0.38%) |
Apr 03, 2024 | 5.228 | 5.308 | 5.204 | 5.238 | 131,829 | +0.01(+0.19%) |
Apr 02, 2024 | 5.228 | 5.248 | 5.219 | 5.228 | 43,708 | -0.04(-0.75%) |
Apr 01, 2024 | 5.298 | 5.298 | 5.219 | 5.268 | 162,473 | -0.06(-1.12%) |
Mar 28, 2024 | 5.278 | 5.328 | 5.219 | 5.328 | 139,421 | +0.08(+1.55%) |
Mar 27, 2024 | 5.248 | 5.258 | 5.209 | 5.246 | 132,965 | -0.00(-0.04%) |
Mar 26, 2024 | 5.248 | 5.268 | 5.209 | 5.248 | 49,488 | +0.03(+0.57%) |
Mar 25, 2024 | 5.258 | 5.258 | 5.219 | 5.219 | 49,180 | -0.04(-0.75%) |
Mar 22, 2024 | 5.268 | 5.273 | 5.238 | 5.258 | 92,314 | -0.01(-0.19%) |
Mar 21, 2024 | 5.278 | 5.308 | 5.258 | 5.268 | 39,007 | -0.01(-0.19%) |
Mar 20, 2024 | 5.278 | 5.278 | 5.248 | 5.278 | 58,950 | -0.01(-0.19%) |
Mar 19, 2024 | 5.288 | 5.308 | 5.278 | 5.288 | 29,570 | +0.03(+0.57%) |
Mar 18, 2024 | 5.238 | 5.278 | 5.238 | 5.258 | 134,661 | +0.00(+0.00%) |
Mar 15, 2024 | 5.248 | 5.258 | 5.219 | 5.258 | 48,548 | +0.03(+0.57%) |
Mar 14, 2024 | 5.288 | 5.348 | 5.209 | 5.228 | 80,964 | -0.05(-0.94%) |
Mar 13, 2024 | 5.357 | 5.357 | 5.268 | 5.278 | 67,096 | +0.00(+0.00%) |
Mar 12, 2024 | 5.318 | 5.348 | 5.268 | 5.278 | 92,950 | -0.03(-0.55%) |
Mar 11, 2024 | 5.317 | 5.317 | 5.297 | 5.307 | 60,296 | +0.00(+0.00%) |
Mar 08, 2024 | 5.317 | 5.337 | 5.278 | 5.307 | 101,312 | +0.00(+0.00%) |
Mar 07, 2024 | 5.337 | 5.337 | 5.278 | 5.307 | 56,678 | +0.00(+0.00%) |
Mar 06, 2024 | 5.268 | 5.416 | 5.263 | 5.307 | 87,661 | +0.04(+0.75%) |
Mar 05, 2024 | 5.238 | 5.278 | 5.209 | 5.268 | 108,320 | +0.07(+1.33%) |
Mar 04, 2024 | 5.228 | 5.248 | 5.199 | 5.199 | 60,992 | -0.05(-0.94%) |
Mar 01, 2024 | 5.208 | 5.248 | 5.208 | 5.248 | 86,138 | +0.04(+0.76%) |
Feb 29, 2024 | 5.278 | 5.278 | 5.199 | 5.208 | 100,870 | -0.04(-0.75%) |
Feb 28, 2024 | 5.169 | 5.248 | 5.169 | 5.248 | 117,211 | +0.09(+1.72%) |
Feb 27, 2024 | 5.189 | 5.228 | 5.149 | 5.159 | 103,804 | -0.01(-0.19%) |
Feb 26, 2024 | 5.228 | 5.228 | 5.159 | 5.169 | 89,315 | -0.04(-0.76%) |
Feb 23, 2024 | 5.218 | 5.238 | 5.208 | 5.208 | 72,559 | -0.02(-0.38%) |
Feb 22, 2024 | 5.258 | 5.258 | 5.199 | 5.228 | 146,048 | -0.01(-0.19%) |
Feb 21, 2024 | 5.208 | 5.248 | 5.192 | 5.238 | 130,879 | +0.05(+0.95%) |
Feb 20, 2024 | 5.189 | 5.218 | 5.179 | 5.189 | 55,593 | +0.00(+0.00%) |
Feb 16, 2024 | 5.208 | 5.208 | 5.159 | 5.189 | 69,495 | -0.03(-0.57%) |
Feb 15, 2024 | 5.208 | 5.218 | 5.179 | 5.218 | 69,963 | +0.05(+0.96%) |
Feb 14, 2024 | 5.159 | 5.179 | 5.129 | 5.169 | 119,901 | +0.01(+0.19%) |
Feb 13, 2024 | 5.179 | 5.199 | 5.139 | 5.159 | 119,999 | -0.07(-1.33%) |
Feb 12, 2024 | 5.229 | 5.248 | 5.209 | 5.229 | 144,362 | +0.03(+0.57%) |
Feb 09, 2024 | 5.189 | 5.209 | 5.180 | 5.199 | 116,936 | +0.03(+0.57%) |
Feb 08, 2024 | 5.140 | 5.180 | 5.130 | 5.170 | 105,094 | +0.02(+0.38%) |
Feb 07, 2024 | 5.140 | 5.180 | 5.140 | 5.150 | 116,242 | +0.01(+0.19%) |
Feb 06, 2024 | 5.111 | 5.150 | 5.101 | 5.140 | 85,207 | +0.03(+0.58%) |
Feb 05, 2024 | 5.120 | 5.150 | 5.081 | 5.111 | 65,794 | -0.02(-0.38%) |
Feb 02, 2024 | 5.150 | 5.150 | 5.120 | 5.130 | 183,806 | -0.05(-0.95%) |