Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.165 | 5.194 | 5.086 | 5.155 | 2,638,106 | -0.03(-0.57%) |
Apr 29, 2024 | 5.214 | 5.249 | 5.165 | 5.185 | 2,243,049 | -0.03(-0.57%) |
Apr 26, 2024 | 5.244 | 5.274 | 5.175 | 5.214 | 2,426,523 | +0.03(+0.57%) |
Apr 25, 2024 | 5.363 | 5.382 | 5.145 | 5.185 | 3,297,313 | -0.20(-3.68%) |
Apr 24, 2024 | 5.353 | 5.392 | 5.324 | 5.382 | 1,728,404 | +0.02(+0.46%) |
Apr 23, 2024 | 5.324 | 5.363 | 5.304 | 5.358 | 1,018,484 | +0.07(+1.39%) |
Apr 22, 2024 | 5.294 | 5.304 | 5.265 | 5.285 | 1,196,206 | -0.01(-0.18%) |
Apr 19, 2024 | 5.343 | 5.382 | 5.275 | 5.294 | 1,847,594 | -0.06(-1.10%) |
Apr 18, 2024 | 5.333 | 5.373 | 5.294 | 5.353 | 1,851,565 | +0.05(+0.92%) |
Apr 17, 2024 | 5.265 | 5.324 | 5.255 | 5.304 | 1,302,937 | +0.04(+0.74%) |
Apr 16, 2024 | 5.294 | 5.304 | 5.226 | 5.265 | 1,712,334 | -0.04(-0.74%) |
Apr 15, 2024 | 5.285 | 5.333 | 5.265 | 5.304 | 1,720,262 | +0.04(+0.74%) |
Apr 12, 2024 | 5.333 | 5.333 | 5.236 | 5.265 | 1,394,274 | -0.06(-1.10%) |
Apr 11, 2024 | 5.314 | 5.348 | 5.304 | 5.324 | 1,028,496 | -0.01(-0.18%) |
Apr 10, 2024 | 5.333 | 5.353 | 5.304 | 5.333 | 1,292,404 | -0.03(-0.55%) |
Apr 09, 2024 | 5.333 | 5.363 | 5.333 | 5.363 | 856,328 | +0.02(+0.37%) |
Apr 08, 2024 | 5.333 | 5.358 | 5.314 | 5.343 | 1,032,579 | +0.01(+0.18%) |
Apr 05, 2024 | 5.304 | 5.343 | 5.289 | 5.333 | 1,148,207 | +0.02(+0.37%) |
Apr 04, 2024 | 5.363 | 5.382 | 5.304 | 5.314 | 1,551,104 | -0.04(-0.73%) |
Apr 03, 2024 | 5.333 | 5.363 | 5.333 | 5.353 | 1,198,770 | +0.03(+0.55%) |
Apr 02, 2024 | 5.343 | 5.358 | 5.299 | 5.324 | 1,851,310 | -0.05(-0.91%) |
Apr 01, 2024 | 5.392 | 5.426 | 5.343 | 5.373 | 1,881,722 | -0.03(-0.54%) |
Mar 28, 2024 | 5.382 | 5.402 | 5.392 | 5.402 | 2,858,682 | +0.03(+0.55%) |
Mar 27, 2024 | 5.343 | 5.382 | 5.324 | 5.373 | 2,803,045 | +0.03(+0.55%) |
Mar 26, 2024 | 5.353 | 5.373 | 5.333 | 5.343 | 2,007,398 | -0.01(-0.18%) |
Mar 25, 2024 | 5.334 | 5.392 | 5.324 | 5.353 | 2,521,066 | +0.02(+0.36%) |
Mar 22, 2024 | 5.334 | 5.363 | 5.305 | 5.334 | 1,690,246 | +0.00(+0.00%) |
Mar 21, 2024 | 5.285 | 5.392 | 5.276 | 5.334 | 2,079,020 | +0.05(+0.92%) |
Mar 20, 2024 | 5.314 | 5.314 | 5.237 | 5.285 | 2,356,661 | -0.02(-0.36%) |
Mar 19, 2024 | 5.276 | 5.324 | 5.266 | 5.305 | 1,504,010 | +0.03(+0.55%) |
Mar 18, 2024 | 5.363 | 5.375 | 5.276 | 5.276 | 2,693,518 | -0.11(-1.98%) |
Mar 15, 2024 | 5.324 | 5.401 | 5.305 | 5.382 | 2,547,267 | +0.05(+0.91%) |
Mar 14, 2024 | 5.460 | 5.460 | 5.324 | 5.334 | 1,823,751 | -0.07(-1.25%) |
Mar 13, 2024 | 5.382 | 5.450 | 5.343 | 5.401 | 1,705,490 | +0.02(+0.36%) |
Mar 12, 2024 | 5.334 | 5.382 | 5.314 | 5.382 | 1,488,188 | +0.05(+0.91%) |
Mar 11, 2024 | 5.276 | 5.353 | 5.227 | 5.334 | 1,937,345 | +0.07(+1.29%) |
Mar 08, 2024 | 5.285 | 5.363 | 5.256 | 5.266 | 1,966,112 | +0.00(+0.00%) |
Mar 07, 2024 | 5.276 | 5.343 | 5.266 | 5.266 | 2,112,515 | -0.01(-0.18%) |
Mar 06, 2024 | 5.276 | 5.314 | 5.256 | 5.276 | 2,321,914 | +0.03(+0.55%) |
Mar 05, 2024 | 5.314 | 5.324 | 5.237 | 5.247 | 2,297,668 | -0.08(-1.45%) |
Mar 04, 2024 | 5.324 | 5.392 | 5.305 | 5.324 | 2,109,700 | +0.00(+0.00%) |
Mar 01, 2024 | 5.372 | 5.372 | 5.314 | 5.324 | 2,249,560 | -0.02(-0.36%) |
Feb 29, 2024 | 5.353 | 5.392 | 5.324 | 5.343 | 1,710,537 | +0.02(+0.36%) |
Feb 28, 2024 | 5.450 | 5.479 | 5.324 | 5.324 | 2,632,154 | -0.15(-2.65%) |
Feb 27, 2024 | 5.440 | 5.479 | 5.397 | 5.469 | 1,249,569 | +0.06(+1.07%) |
Feb 26, 2024 | 5.498 | 5.600 | 5.397 | 5.411 | 2,403,634 | -0.09(-1.58%) |
Feb 23, 2024 | 5.508 | 5.508 | 5.441 | 5.498 | 2,351,582 | +0.03(+0.53%) |
Feb 22, 2024 | 5.584 | 5.613 | 5.460 | 5.470 | 2,473,482 | -0.11(-2.06%) |
Feb 21, 2024 | 5.431 | 5.604 | 5.402 | 5.584 | 2,702,443 | +0.16(+3.00%) |
Feb 20, 2024 | 5.537 | 5.594 | 5.412 | 5.422 | 2,405,376 | -0.16(-2.92%) |
Feb 16, 2024 | 5.355 | 5.604 | 5.355 | 5.584 | 2,826,197 | +0.12(+2.28%) |
Feb 15, 2024 | 5.249 | 5.498 | 5.197 | 5.460 | 3,803,195 | +0.27(+5.17%) |
Feb 14, 2024 | 5.115 | 5.220 | 5.115 | 5.192 | 2,089,132 | +0.09(+1.69%) |
Feb 13, 2024 | 5.153 | 5.182 | 5.077 | 5.106 | 3,222,958 | -0.09(-1.66%) |
Feb 12, 2024 | 5.192 | 5.240 | 5.010 | 5.192 | 5,332,504 | +0.01(+0.18%) |
Feb 09, 2024 | 5.508 | 5.521 | 5.067 | 5.182 | 11,213,248 | -0.38(-6.88%) |
Feb 08, 2024 | 5.584 | 5.594 | 5.537 | 5.565 | 1,794,257 | +0.00(+0.00%) |
Feb 07, 2024 | 5.604 | 5.613 | 5.496 | 5.565 | 1,555,177 | +0.01(+0.17%) |
Feb 06, 2024 | 5.556 | 5.590 | 5.527 | 5.556 | 1,639,075 | -0.02(-0.34%) |
Feb 05, 2024 | 5.575 | 5.594 | 5.489 | 5.575 | 1,653,367 | -0.02(-0.34%) |
Feb 02, 2024 | 5.556 | 5.608 | 5.508 | 5.594 | 1,712,464 | +0.04(+0.69%) |