Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.950 | 4.950 | 4.820 | 4.820 | 8,687 | -0.15(-3.04%) |
Apr 29, 2024 | 4.900 | 5.050 | 4.900 | 4.971 | 10,112 | +0.12(+2.49%) |
Apr 26, 2024 | 4.810 | 4.890 | 4.670 | 4.850 | 38,728 | +0.46(+10.45%) |
Apr 25, 2024 | 4.340 | 4.391 | 4.340 | 4.391 | 717 | +0.00(+0.08%) |
Apr 24, 2024 | 4.388 | 4.388 | 4.388 | 4.388 | 432 | +0.07(+1.63%) |
Apr 19, 2024 | 4.317 | 306 | +0.17(+4.15%) | |||
Apr 15, 2024 | 4.145 | 3,400 | -0.06(-1.31%) | |||
Apr 12, 2024 | 4.350 | 4.420 | 4.200 | 4.200 | 21,407 | -0.38(-8.30%) |
Apr 11, 2024 | 4.600 | 4.600 | 4.580 | 4.580 | 5,550 | +0.01(+0.22%) |
Apr 10, 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 5,320 | +0.02(+0.35%) |
Apr 09, 2024 | 4.524 | 4.600 | 4.518 | 4.554 | 10,500 | +0.06(+1.43%) |
Apr 08, 2024 | 4.570 | 4.570 | 4.490 | 4.490 | 7,869 | -0.07(-1.62%) |
Apr 05, 2024 | 4.564 | 4.564 | 4.564 | 4.564 | 8,810 | -0.02(-0.48%) |
Apr 04, 2024 | 4.650 | 4.650 | 4.586 | 4.586 | 4,721 | -0.04(-0.95%) |
Apr 01, 2024 | 4.630 | 4,700 | -0.18(-3.74%) | |||
Mar 28, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 2,458 | -0.27(-5.31%) |
Mar 27, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 1,400 | -0.08(-1.55%) |
Mar 26, 2024 | 5.205 | 5.205 | 5.160 | 5.160 | 15,242 | +0.03(+0.49%) |
Mar 25, 2024 | 5.140 | 5.140 | 5.135 | 5.135 | 7,070 | +0.05(+1.00%) |
Mar 22, 2024 | 5.095 | 5.100 | 5.084 | 5.084 | 2,300 | +0.03(+0.57%) |
Mar 20, 2024 | 5.055 | 4,900 | -0.06(-1.08%) | |||
Mar 19, 2024 | 5.300 | 5.300 | 4.970 | 5.110 | 9,865 | -0.20(-3.77%) |
Mar 18, 2024 | 5.210 | 5.310 | 5.210 | 5.310 | 2,895 | +0.14(+2.71%) |
Mar 14, 2024 | 5.170 | 4,000 | -0.14(-2.64%) | |||
Mar 13, 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 2,100 | +0.08(+1.63%) |
Mar 12, 2024 | 5.225 | 5.225 | 5.225 | 5.225 | 2,669 | +0.02(+0.48%) |
Mar 11, 2024 | 5.230 | 5.230 | 5.200 | 5.200 | 12,863 | +0.01(+0.19%) |
Mar 08, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 9,600 | +0.06(+1.17%) |
Mar 07, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 1,353 | -0.05(-1.06%) |
Mar 05, 2024 | 5.185 | 220 | +0.17(+3.39%) | |||
Mar 04, 2024 | 5.115 | 5.115 | 5.015 | 5.015 | 2,300 | -0.06(-1.08%) |
Mar 01, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 950 | +0.02(+0.40%) |
Feb 29, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 600 | -0.03(-0.59%) |
Feb 28, 2024 | 5.140 | 5.140 | 5.050 | 5.080 | 7,400 | -0.04(-0.78%) |
Feb 27, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 86,241 | +0.02(+0.39%) |
Feb 26, 2024 | 5.100 | 5.170 | 5.090 | 5.100 | 3,421 | +0.00(+0.00%) |
Feb 23, 2024 | 5.220 | 5.220 | 5.100 | 5.100 | 34,598 | -0.11(-2.11%) |
Feb 22, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 48,200 | -0.00(-0.10%) |
Feb 21, 2024 | 5.215 | 5.215 | 5.215 | 5.215 | 1,700 | +0.09(+1.86%) |
Feb 20, 2024 | 5.224 | 5.224 | 5.100 | 5.120 | 2,724 | -0.08(-1.54%) |
Feb 16, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 2,700 | -0.10(-1.89%) |
Feb 15, 2024 | 5.310 | 5.310 | 5.200 | 5.300 | 12,133 | +0.02(+0.38%) |
Feb 14, 2024 | 5.269 | 5.280 | 5.269 | 5.280 | 3,200 | +0.29(+5.81%) |
Feb 13, 2024 | 5.120 | 5.200 | 4.990 | 4.990 | 10,600 | -0.25(-4.77%) |
Feb 12, 2024 | 5.320 | 5.320 | 5.240 | 5.240 | 5,500 | -0.06(-1.13%) |
Feb 08, 2024 | 5.300 | 6,900 | +0.00(+0.09%) | |||
Feb 06, 2024 | 5.295 | 1,438 | +0.21(+4.03%) | |||
Feb 05, 2024 | 5.400 | 5.400 | 5.090 | 5.090 | 6,074 | -0.31(-5.74%) |
Feb 02, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5,657 | -0.06(-1.04%) |