Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.260 | 5.290 | 5.180 | 5.220 | 42,330 | -0.07(-1.32%) |
Apr 29, 2024 | 5.230 | 5.310 | 5.200 | 5.290 | 67,419 | +0.15(+2.92%) |
Apr 26, 2024 | 5.000 | 5.150 | 4.970 | 5.140 | 73,069 | +0.19(+3.84%) |
Apr 25, 2024 | 4.960 | 4.980 | 4.850 | 4.950 | 60,341 | -0.05(-1.00%) |
Apr 24, 2024 | 5.140 | 5.140 | 4.960 | 5.000 | 44,393 | -0.16(-3.10%) |
Apr 23, 2024 | 5.030 | 5.180 | 5.010 | 5.160 | 51,001 | +0.18(+3.61%) |
Apr 22, 2024 | 5.080 | 5.100 | 4.930 | 4.980 | 100,571 | -0.07(-1.39%) |
Apr 19, 2024 | 5.100 | 5.130 | 5.000 | 5.050 | 50,702 | -0.08(-1.56%) |
Apr 18, 2024 | 5.150 | 5.210 | 5.080 | 5.130 | 45,850 | +0.05(+0.98%) |
Apr 17, 2024 | 5.160 | 5.210 | 5.050 | 5.080 | 136,502 | -0.11(-2.12%) |
Apr 16, 2024 | 5.230 | 5.250 | 5.144 | 5.190 | 70,531 | -0.13(-2.44%) |
Apr 15, 2024 | 5.460 | 5.460 | 5.260 | 5.320 | 80,147 | -0.13(-2.39%) |
Apr 12, 2024 | 5.540 | 5.575 | 5.410 | 5.450 | 44,856 | -0.15(-2.68%) |
Apr 11, 2024 | 5.750 | 5.750 | 5.480 | 5.600 | 93,435 | -0.02(-0.27%) |
Apr 10, 2024 | 5.650 | 5.690 | 5.570 | 5.615 | 100,488 | -0.29(-4.83%) |
Apr 09, 2024 | 5.850 | 5.970 | 5.850 | 5.900 | 70,146 | +0.12(+2.08%) |
Apr 08, 2024 | 5.780 | 5.810 | 5.720 | 5.780 | 61,100 | +0.11(+1.94%) |
Apr 05, 2024 | 5.640 | 5.750 | 5.610 | 5.670 | 31,439 | -0.05(-0.87%) |
Apr 04, 2024 | 5.760 | 5.850 | 5.609 | 5.720 | 75,880 | +0.05(+0.88%) |
Apr 03, 2024 | 5.590 | 5.670 | 5.500 | 5.670 | 52,035 | +0.08(+1.43%) |
Apr 02, 2024 | 5.720 | 5.720 | 5.560 | 5.590 | 53,259 | -0.16(-2.78%) |
Apr 01, 2024 | 5.700 | 5.760 | 5.610 | 5.750 | 107,197 | +0.11(+1.95%) |
Mar 28, 2024 | 5.620 | 5.650 | 5.550 | 5.640 | 34,273 | +0.03(+0.46%) |
Mar 27, 2024 | 5.530 | 5.640 | 5.450 | 5.614 | 80,981 | +0.10(+1.89%) |
Mar 26, 2024 | 5.520 | 5.560 | 5.480 | 5.510 | 38,811 | +0.04(+0.73%) |
Mar 25, 2024 | 5.460 | 5.548 | 5.430 | 5.470 | 57,626 | +0.01(+0.18%) |
Mar 22, 2024 | 5.500 | 5.530 | 5.410 | 5.460 | 37,682 | -0.06(-1.09%) |
Mar 21, 2024 | 5.520 | 5.575 | 5.490 | 5.520 | 82,726 | +0.02(+0.36%) |
Mar 20, 2024 | 5.330 | 5.520 | 5.280 | 5.500 | 55,347 | +0.15(+2.80%) |
Mar 19, 2024 | 5.420 | 5.420 | 5.270 | 5.350 | 55,798 | -0.10(-1.83%) |
Mar 18, 2024 | 5.520 | 5.520 | 5.410 | 5.450 | 43,273 | +0.00(+0.00%) |
Mar 15, 2024 | 5.350 | 5.450 | 5.350 | 5.450 | 40,400 | +0.12(+2.25%) |
Mar 14, 2024 | 5.460 | 5.489 | 5.300 | 5.330 | 90,461 | -0.10(-1.84%) |
Mar 13, 2024 | 5.520 | 5.570 | 5.400 | 5.430 | 34,287 | -0.09(-1.63%) |
Mar 12, 2024 | 5.620 | 5.620 | 5.450 | 5.520 | 58,883 | -0.10(-1.78%) |
Mar 11, 2024 | 5.760 | 5.820 | 5.580 | 5.620 | 62,332 | -0.14(-2.43%) |
Mar 08, 2024 | 5.750 | 5.870 | 5.720 | 5.760 | 81,086 | +0.07(+1.23%) |
Mar 07, 2024 | 5.690 | 5.730 | 5.660 | 5.690 | 63,215 | +0.05(+0.89%) |
Mar 06, 2024 | 5.590 | 5.690 | 5.520 | 5.640 | 85,012 | +0.14(+2.55%) |
Mar 05, 2024 | 5.550 | 5.550 | 5.440 | 5.500 | 84,758 | -0.09(-1.61%) |
Mar 04, 2024 | 5.630 | 5.630 | 5.500 | 5.590 | 104,308 | -0.04(-0.71%) |
Mar 01, 2024 | 5.450 | 5.710 | 5.350 | 5.630 | 90,422 | +0.16(+2.93%) |
Feb 29, 2024 | 5.510 | 5.619 | 5.430 | 5.470 | 74,360 | +0.04(+0.74%) |
Feb 28, 2024 | 5.520 | 5.520 | 5.370 | 5.430 | 70,927 | -0.06(-1.09%) |
Feb 27, 2024 | 5.290 | 5.500 | 5.250 | 5.490 | 97,429 | +0.27(+5.17%) |
Feb 26, 2024 | 5.230 | 5.260 | 5.150 | 5.220 | 81,016 | -0.04(-0.76%) |
Feb 23, 2024 | 5.360 | 5.360 | 5.210 | 5.260 | 119,691 | -0.10(-1.87%) |
Feb 22, 2024 | 5.550 | 5.560 | 5.310 | 5.360 | 109,746 | -0.17(-3.07%) |
Feb 21, 2024 | 5.570 | 5.570 | 5.450 | 5.530 | 123,413 | -0.04(-0.72%) |
Feb 20, 2024 | 5.710 | 5.720 | 5.500 | 5.570 | 168,621 | -0.22(-3.80%) |
Feb 16, 2024 | 5.710 | 5.810 | 5.650 | 5.790 | 96,264 | -0.10(-1.70%) |
Feb 15, 2024 | 5.920 | 5.990 | 5.850 | 5.890 | 31,286 | +0.00(+0.00%) |
Feb 14, 2024 | 5.870 | 5.950 | 5.830 | 5.890 | 64,290 | +0.06(+1.03%) |
Feb 13, 2024 | 6.020 | 6.020 | 5.770 | 5.830 | 138,666 | -0.34(-5.51%) |
Feb 12, 2024 | 5.980 | 6.200 | 5.980 | 6.170 | 125,671 | +0.21(+3.52%) |
Feb 09, 2024 | 5.890 | 5.969 | 5.810 | 5.960 | 58,763 | +0.07(+1.19%) |
Feb 08, 2024 | 5.870 | 5.900 | 5.795 | 5.890 | 100,174 | +0.01(+0.17%) |
Feb 07, 2024 | 5.930 | 5.970 | 5.810 | 5.880 | 52,687 | -0.04(-0.68%) |
Feb 06, 2024 | 5.840 | 5.940 | 5.770 | 5.920 | 58,147 | +0.03(+0.51%) |
Feb 05, 2024 | 6.060 | 6.060 | 5.830 | 5.890 | 85,026 | -0.26(-4.23%) |
Feb 02, 2024 | 6.230 | 6.230 | 6.070 | 6.150 | 46,133 | -0.05(-0.81%) |