Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.150 | 5.150 | 5.075 | 5.150 | 3,568 | +0.12(+2.39%) |
Apr 29, 2024 | 4.840 | 5.035 | 4.840 | 5.030 | 2,552 | -0.19(-3.64%) |
Apr 26, 2024 | 5.040 | 5.220 | 5.040 | 5.220 | 514 | +0.04(+0.77%) |
Apr 25, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 1,396 | +0.04(+0.78%) |
Apr 24, 2024 | 5.020 | 5.140 | 4.851 | 5.140 | 1,296 | +0.14(+2.80%) |
Apr 23, 2024 | 5.065 | 5.065 | 5.000 | 5.000 | 411 | -0.05(-0.99%) |
Apr 22, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 30,225 | +0.03(+0.60%) |
Apr 19, 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 949 | -0.01(-0.20%) |
Apr 16, 2024 | 5.030 | 106 | -0.12(-2.33%) | |||
Apr 15, 2024 | 5.170 | 5.170 | 4.960 | 5.150 | 861 | +0.20(+4.04%) |
Apr 12, 2024 | 4.950 | 5.060 | 4.950 | 4.950 | 1,566 | -0.01(-0.20%) |
Apr 11, 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 511 | +0.00(+0.00%) |
Apr 10, 2024 | 4.950 | 4.960 | 4.950 | 4.960 | 748 | -0.22(-4.25%) |
Apr 09, 2024 | 4.900 | 5.180 | 4.900 | 5.180 | 1,774 | +0.13(+2.57%) |
Apr 08, 2024 | 4.900 | 5.050 | 4.900 | 5.050 | 1,046 | -0.02(-0.39%) |
Apr 05, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 401 | +0.08(+1.71%) |
Apr 04, 2024 | 4.965 | 5.014 | 4.965 | 4.985 | 3,709 | -0.08(-1.68%) |
Apr 03, 2024 | 4.850 | 5.070 | 4.850 | 5.070 | 4,459 | +0.19(+3.83%) |
Apr 02, 2024 | 5.030 | 5.170 | 4.880 | 4.883 | 2,349 | -0.26(-5.00%) |
Apr 01, 2024 | 5.044 | 5.140 | 5.002 | 5.140 | 6,411 | +0.17(+3.42%) |
Mar 28, 2024 | 4.906 | 4.970 | 4.902 | 4.970 | 7,791 | -0.06(-1.19%) |
Mar 27, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 863 | -0.06(-1.18%) |
Mar 26, 2024 | 4.950 | 5.090 | 4.950 | 5.090 | 733 | +0.08(+1.60%) |
Mar 25, 2024 | 5.140 | 5.140 | 4.870 | 5.010 | 942 | -0.05(-0.99%) |
Mar 21, 2024 | 5.060 | 23 | -0.12(-2.32%) | |||
Mar 20, 2024 | 4.857 | 5.180 | 4.857 | 5.180 | 814 | +0.00(+0.00%) |
Mar 19, 2024 | 5.020 | 5.180 | 5.020 | 5.180 | 3,271 | +0.21(+4.17%) |
Mar 18, 2024 | 5.025 | 5.200 | 4.780 | 4.973 | 2,927 | -0.17(-3.26%) |
Mar 15, 2024 | 5.270 | 5.270 | 5.140 | 5.140 | 397 | -0.09(-1.72%) |
Mar 14, 2024 | 5.065 | 5.230 | 5.051 | 5.230 | 1,323 | +0.16(+3.16%) |
Mar 13, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 4,785 | -0.02(-0.39%) |
Mar 12, 2024 | 5.280 | 5.280 | 5.090 | 5.090 | 3,113 | -0.09(-1.74%) |
Mar 11, 2024 | 5.100 | 5.180 | 5.100 | 5.180 | 1,009 | +0.09(+1.77%) |
Mar 08, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 300 | -0.07(-1.36%) |
Mar 07, 2024 | 4.995 | 5.160 | 4.995 | 5.160 | 1,350 | -0.12(-2.27%) |
Mar 06, 2024 | 5.238 | 5.280 | 5.238 | 5.280 | 4,409 | +0.03(+0.57%) |
Mar 05, 2024 | 4.840 | 5.250 | 4.840 | 5.250 | 740 | +0.38(+7.80%) |
Mar 04, 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 397 | -0.15(-2.99%) |
Mar 01, 2024 | 5.053 | 5.053 | 4.995 | 5.020 | 960 | +0.01(+0.21%) |
Feb 29, 2024 | 5.040 | 5.040 | 5.009 | 5.009 | 430 | -0.12(-2.35%) |
Feb 28, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 720 | -0.05(-0.97%) |
Feb 27, 2024 | 5.199 | 5.290 | 5.180 | 5.180 | 809 | -0.11(-2.08%) |
Feb 26, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 2,416 | +0.05(+0.95%) |
Feb 23, 2024 | 5.290 | 5.290 | 5.240 | 5.240 | 3,283 | -0.05(-0.95%) |
Feb 22, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 279 | -0.11(-2.04%) |
Feb 21, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 1,057 | -0.02(-0.37%) |
Feb 20, 2024 | 5.355 | 5.420 | 5.355 | 5.420 | 1,613 | +0.05(+0.93%) |
Feb 16, 2024 | 5.370 | 5.490 | 5.370 | 5.370 | 2,806 | -0.03(-0.56%) |
Feb 15, 2024 | 5.320 | 5.400 | 5.320 | 5.400 | 26,516 | +0.03(+0.56%) |
Feb 14, 2024 | 5.402 | 5.402 | 5.370 | 5.370 | 887 | +0.02(+0.37%) |
Feb 13, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 486 | +0.02(+0.38%) |
Feb 12, 2024 | 5.380 | 5.380 | 5.330 | 5.330 | 1,582 | +0.03(+0.57%) |
Feb 09, 2024 | 5.180 | 5.399 | 5.180 | 5.300 | 25,275 | +0.01(+0.19%) |
Feb 08, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 7,591 | +0.00(+0.00%) |
Feb 07, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 926 | +0.08(+1.54%) |
Feb 06, 2024 | 5.170 | 5.210 | 5.170 | 5.210 | 1,223 | +0.02(+0.39%) |
Feb 05, 2024 | 5.080 | 5.190 | 5.080 | 5.190 | 2,194 | +0.00(+0.00%) |