Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 5.490 | 4 | +0.04(+0.73%) | |||
Apr 26, 2024 | 5.400 | 5.490 | 5.260 | 5.450 | 2,296 | +0.07(+1.30%) |
Apr 24, 2024 | 5.380 | 0 | -0.11(-1.91%) | |||
Apr 23, 2024 | 5.390 | 5.485 | 5.120 | 5.485 | 1,919 | +0.01(+0.23%) |
Apr 22, 2024 | 5.400 | 5.480 | 5.400 | 5.473 | 2,823 | +0.02(+0.41%) |
Apr 19, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 136 | +0.00(+0.00%) |
Apr 18, 2024 | 5.350 | 5.450 | 5.350 | 5.450 | 1,487 | -0.02(-0.37%) |
Apr 17, 2024 | 5.480 | 5.480 | 5.470 | 5.470 | 1,500 | +0.07(+1.30%) |
Apr 16, 2024 | 5.480 | 5.480 | 5.400 | 5.400 | 2,075 | +0.10(+1.79%) |
Apr 15, 2024 | 5.400 | 5.400 | 5.305 | 5.305 | 1,180 | -0.10(-1.76%) |
Apr 12, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 1,359 | +0.02(+0.37%) |
Apr 11, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 600 | +0.13(+2.48%) |
Apr 09, 2024 | 5.250 | 4 | -0.12(-2.23%) | |||
Apr 08, 2024 | 5.250 | 5.370 | 5.250 | 5.370 | 7,134 | +0.16(+3.07%) |
Apr 05, 2024 | 5.400 | 5.400 | 5.210 | 5.210 | 2,560 | +0.21(+4.20%) |
Apr 04, 2024 | 5.080 | 5.100 | 5.000 | 5.000 | 10,850 | -0.10(-1.96%) |
Apr 03, 2024 | 5.350 | 5.350 | 5.016 | 5.100 | 15,980 | -0.39(-7.10%) |
Apr 02, 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 177 | +0.24(+4.57%) |
Mar 28, 2024 | 5.250 | 0 | +0.24(+4.79%) | |||
Mar 26, 2024 | 5.010 | 0 | -0.64(-11.33%) | |||
Mar 25, 2024 | 5.500 | 5.650 | 5.450 | 5.650 | 4,578 | +0.28(+5.12%) |
Mar 22, 2024 | 5.375 | 5.375 | 5.375 | 5.375 | 158 | +0.12(+2.38%) |
Mar 21, 2024 | 5.200 | 5.250 | 4.850 | 5.250 | 6,724 | -0.15(-2.78%) |
Mar 20, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 | +0.20(+3.85%) |
Mar 15, 2024 | 5.200 | 0 | +0.10(+1.96%) | |||
Mar 14, 2024 | 5.250 | 5.250 | 5.100 | 5.100 | 361 | -0.15(-2.86%) |
Mar 13, 2024 | 5.200 | 5.250 | 5.200 | 5.250 | 600 | +0.13(+2.54%) |
Mar 12, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 17,800 | -0.37(-6.74%) |
Mar 11, 2024 | 5.410 | 5.490 | 5.090 | 5.490 | 3,735 | +0.01(+0.18%) |
Mar 08, 2024 | 5.295 | 5.480 | 5.295 | 5.480 | 652 | +0.08(+1.48%) |
Mar 07, 2024 | 5.350 | 5.400 | 5.010 | 5.400 | 2,126 | +0.05(+0.93%) |
Mar 06, 2024 | 5.250 | 5.350 | 5.250 | 5.350 | 3,210 | +0.10(+1.90%) |
Mar 05, 2024 | 5.250 | 5.253 | 5.250 | 5.250 | 2,009 | -0.20(-3.67%) |
Mar 04, 2024 | 5.250 | 5.500 | 5.250 | 5.450 | 2,835 | +0.20(+3.81%) |
Mar 01, 2024 | 5.240 | 5.250 | 5.060 | 5.250 | 3,043 | +0.24(+4.79%) |
Feb 28, 2024 | 5.010 | 9 | -0.23(-4.39%) | |||
Feb 27, 2024 | 5.135 | 5.240 | 4.880 | 5.240 | 31,482 | +0.25(+4.99%) |
Feb 26, 2024 | 5.200 | 5.201 | 4.991 | 4.991 | 2,631 | -0.21(-4.02%) |
Feb 23, 2024 | 5.023 | 5.200 | 5.018 | 5.200 | 1,600 | +0.20(+4.00%) |
Feb 22, 2024 | 5.012 | 5.012 | 5.000 | 5.000 | 860 | -0.10(-1.96%) |
Feb 21, 2024 | 5.250 | 5.250 | 5.100 | 5.100 | 3,168 | +0.05(+0.99%) |
Feb 20, 2024 | 5.006 | 5.050 | 4.970 | 5.050 | 5,150 | +0.10(+2.02%) |
Feb 16, 2024 | 4.960 | 4.960 | 4.950 | 4.950 | 2,965 | +0.04(+0.81%) |
Feb 15, 2024 | 4.880 | 4.960 | 4.878 | 4.910 | 4,296 | -0.10(-2.00%) |
Feb 14, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 205 | -0.01(-0.28%) |
Feb 13, 2024 | 4.888 | 5.026 | 4.850 | 5.024 | 2,202 | -0.03(-0.51%) |
Feb 12, 2024 | 5.140 | 5.350 | 4.984 | 5.050 | 4,789 | -0.10(-1.94%) |
Feb 09, 2024 | 5.250 | 5.350 | 5.090 | 5.150 | 15,200 | -0.05(-0.96%) |
Feb 07, 2024 | 5.200 | 0 | +0.20(+4.00%) | |||
Feb 06, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 102 | +0.00(+0.00%) |