Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.070 | 5.170 | 5.010 | 5.030 | 310,948 | -0.13(-2.52%) |
Apr 29, 2024 | 5.210 | 5.220 | 5.100 | 5.160 | 502,191 | -0.05(-0.96%) |
Apr 26, 2024 | 5.150 | 5.275 | 5.150 | 5.210 | 420,950 | +0.15(+2.96%) |
Apr 25, 2024 | 5.000 | 5.100 | 4.960 | 5.060 | 317,579 | -0.01(-0.20%) |
Apr 24, 2024 | 5.210 | 5.210 | 5.000 | 5.070 | 667,205 | -0.16(-3.06%) |
Apr 23, 2024 | 5.160 | 5.305 | 5.150 | 5.230 | 440,075 | +0.02(+0.38%) |
Apr 22, 2024 | 5.150 | 5.235 | 5.110 | 5.210 | 394,463 | +0.00(+0.00%) |
Apr 19, 2024 | 5.140 | 5.310 | 5.130 | 5.210 | 542,835 | +0.11(+2.16%) |
Apr 18, 2024 | 5.140 | 5.175 | 5.010 | 5.100 | 642,148 | +0.04(+0.79%) |
Apr 17, 2024 | 4.990 | 5.120 | 4.930 | 5.060 | 678,724 | +0.09(+1.81%) |
Apr 16, 2024 | 5.150 | 5.150 | 4.900 | 4.970 | 1,644,614 | -0.13(-2.55%) |
Apr 15, 2024 | 5.350 | 5.420 | 5.040 | 5.100 | 1,587,496 | -0.25(-4.67%) |
Apr 12, 2024 | 5.499 | 5.559 | 5.335 | 5.350 | 727,321 | -0.21(-3.76%) |
Apr 11, 2024 | 5.748 | 5.748 | 5.544 | 5.559 | 765,626 | -0.18(-3.12%) |
Apr 10, 2024 | 5.797 | 5.847 | 5.698 | 5.738 | 1,258,843 | -0.25(-4.15%) |
Apr 09, 2024 | 6.056 | 6.066 | 5.912 | 5.986 | 574,592 | -0.03(-0.50%) |
Apr 08, 2024 | 5.797 | 6.041 | 5.797 | 6.016 | 523,588 | +0.22(+3.77%) |
Apr 05, 2024 | 5.728 | 5.837 | 5.703 | 5.797 | 892,163 | +0.03(+0.52%) |
Apr 04, 2024 | 5.648 | 5.996 | 5.648 | 5.768 | 1,334,915 | +0.15(+2.65%) |
Apr 03, 2024 | 5.569 | 5.678 | 5.519 | 5.618 | 775,868 | -0.06(-1.05%) |
Apr 02, 2024 | 5.688 | 5.688 | 5.559 | 5.678 | 1,273,371 | -0.05(-0.87%) |
Apr 01, 2024 | 5.748 | 5.807 | 5.648 | 5.728 | 2,206,356 | +0.05(+0.88%) |
Mar 28, 2024 | 5.807 | 5.673 | 5.673 | 5.678 | 1,218,980 | -0.14(-2.39%) |
Mar 27, 2024 | 5.907 | 5.917 | 5.638 | 5.817 | 1,295,396 | -0.08(-1.35%) |
Mar 26, 2024 | 5.917 | 6.046 | 5.862 | 5.897 | 598,953 | +0.01(+0.17%) |
Mar 25, 2024 | 5.967 | 6.041 | 5.857 | 5.887 | 580,256 | -0.09(-1.50%) |
Mar 22, 2024 | 6.036 | 6.165 | 5.887 | 5.976 | 657,961 | -0.01(-0.17%) |
Mar 21, 2024 | 6.126 | 6.126 | 5.967 | 5.986 | 612,539 | -0.13(-2.11%) |
Mar 20, 2024 | 5.937 | 6.165 | 5.917 | 6.116 | 1,001,078 | +0.23(+3.89%) |
Mar 19, 2024 | 5.797 | 5.947 | 5.670 | 5.887 | 1,039,129 | +0.12(+2.07%) |
Mar 18, 2024 | 5.937 | 5.996 | 5.748 | 5.768 | 732,643 | -0.12(-2.03%) |
Mar 15, 2024 | 6.026 | 6.095 | 5.882 | 5.887 | 810,669 | -0.21(-3.43%) |
Mar 14, 2024 | 6.354 | 6.404 | 6.066 | 6.096 | 1,096,211 | -0.20(-3.16%) |
Mar 13, 2024 | 6.155 | 6.354 | 6.096 | 6.295 | 817,241 | +0.17(+2.76%) |
Mar 12, 2024 | 6.086 | 6.151 | 5.996 | 6.126 | 681,230 | +0.09(+1.48%) |
Mar 11, 2024 | 5.976 | 6.126 | 5.976 | 6.036 | 907,809 | +0.03(+0.50%) |
Mar 08, 2024 | 6.036 | 6.096 | 5.976 | 6.006 | 648,187 | +0.03(+0.50%) |
Mar 07, 2024 | 6.076 | 6.096 | 5.907 | 5.976 | 1,258,077 | -0.12(-1.96%) |
Mar 06, 2024 | 6.146 | 6.205 | 6.046 | 6.096 | 757,686 | +0.05(+0.82%) |
Mar 05, 2024 | 5.947 | 6.225 | 5.947 | 6.046 | 3,522,100 | +0.11(+1.84%) |
Mar 04, 2024 | 5.877 | 5.996 | 5.837 | 5.937 | 1,144,401 | +0.05(+0.84%) |
Mar 01, 2024 | 5.628 | 5.947 | 5.628 | 5.887 | 627,083 | +0.27(+4.78%) |
Feb 29, 2024 | 5.678 | 5.698 | 5.609 | 5.618 | 400,635 | -0.05(-0.88%) |
Feb 28, 2024 | 5.469 | 5.807 | 5.405 | 5.668 | 1,261,058 | +0.08(+1.42%) |
Feb 27, 2024 | 5.340 | 5.604 | 5.340 | 5.589 | 891,130 | +0.38(+7.25%) |
Feb 26, 2024 | 5.370 | 5.380 | 5.211 | 5.211 | 777,653 | -0.01(-0.19%) |
Feb 23, 2024 | 5.390 | 5.410 | 5.196 | 5.221 | 2,166,521 | -0.16(-2.96%) |
Feb 22, 2024 | 5.320 | 5.464 | 5.241 | 5.380 | 1,910,813 | +0.11(+2.08%) |
Feb 21, 2024 | 5.370 | 5.420 | 5.141 | 5.270 | 721,587 | -0.03(-0.56%) |
Feb 20, 2024 | 5.270 | 5.410 | 5.251 | 5.300 | 1,114,241 | -0.07(-1.30%) |
Feb 16, 2024 | 5.340 | 5.449 | 5.261 | 5.370 | 1,886,431 | -0.03(-0.55%) |
Feb 15, 2024 | 5.479 | 5.504 | 5.400 | 5.400 | 782,810 | -0.04(-0.73%) |
Feb 14, 2024 | 5.320 | 5.494 | 5.241 | 5.439 | 808,002 | +0.09(+1.67%) |
Feb 13, 2024 | 5.082 | 5.579 | 5.072 | 5.350 | 1,123,937 | -0.16(-2.89%) |
Feb 12, 2024 | 5.579 | 5.618 | 5.390 | 5.509 | 793,245 | -0.02(-0.36%) |
Feb 09, 2024 | 5.479 | 5.579 | 5.370 | 5.529 | 1,918,707 | +0.07(+1.28%) |
Feb 08, 2024 | 5.320 | 5.479 | 5.201 | 5.459 | 2,080,064 | +0.20(+3.78%) |
Feb 07, 2024 | 5.231 | 5.290 | 5.146 | 5.261 | 1,761,029 | -0.01(-0.19%) |
Feb 06, 2024 | 5.221 | 5.280 | 5.116 | 5.270 | 687,083 | +0.14(+2.71%) |
Feb 05, 2024 | 5.141 | 5.211 | 5.002 | 5.131 | 363,557 | -0.02(-0.39%) |
Feb 02, 2024 | 5.082 | 5.171 | 4.992 | 5.151 | 513,470 | +0.07(+1.37%) |