Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.650 | 4.650 | 4.580 | 4.580 | 17,474 | -0.04(-0.87%) |
Apr 29, 2024 | 4.620 | 4.670 | 4.620 | 4.620 | 16,781 | -0.04(-0.86%) |
Apr 26, 2024 | 4.630 | 4.660 | 4.630 | 4.660 | 11,300 | +0.03(+0.65%) |
Apr 25, 2024 | 4.650 | 4.650 | 4.620 | 4.630 | 4,910 | +0.02(+0.43%) |
Apr 24, 2024 | 4.690 | 4.780 | 4.610 | 4.610 | 7,848 | -0.07(-1.50%) |
Apr 23, 2024 | 4.670 | 4.710 | 4.670 | 4.680 | 2,067 | +0.01(+0.21%) |
Apr 22, 2024 | 4.730 | 4.810 | 4.630 | 4.670 | 32,369 | -0.08(-1.68%) |
Apr 19, 2024 | 4.680 | 4.850 | 4.660 | 4.750 | 59,426 | +0.09(+1.93%) |
Apr 18, 2024 | 4.660 | 4.760 | 4.550 | 4.660 | 9,040 | +0.08(+1.75%) |
Apr 17, 2024 | 4.700 | 4.700 | 4.570 | 4.580 | 11,641 | -0.11(-2.35%) |
Apr 16, 2024 | 4.610 | 4.700 | 4.500 | 4.690 | 30,709 | +0.07(+1.52%) |
Apr 15, 2024 | 4.770 | 4.780 | 4.620 | 4.620 | 13,976 | -0.19(-3.95%) |
Apr 12, 2024 | 4.960 | 4.960 | 4.790 | 4.810 | 22,209 | -0.11(-2.24%) |
Apr 11, 2024 | 4.850 | 4.930 | 4.820 | 4.920 | 10,572 | +0.03(+0.61%) |
Apr 10, 2024 | 4.900 | 4.920 | 4.800 | 4.890 | 16,957 | +0.09(+1.87%) |
Apr 09, 2024 | 4.740 | 4.840 | 4.700 | 4.800 | 15,295 | +0.14(+3.00%) |
Apr 08, 2024 | 4.580 | 4.670 | 4.580 | 4.660 | 7,320 | +0.08(+1.75%) |
Apr 05, 2024 | 4.570 | 4.700 | 4.500 | 4.580 | 19,641 | +0.01(+0.22%) |
Apr 04, 2024 | 4.580 | 4.740 | 4.560 | 4.570 | 30,112 | +0.01(+0.22%) |
Apr 03, 2024 | 4.820 | 4.880 | 4.300 | 4.560 | 83,214 | -0.28(-5.79%) |
Apr 02, 2024 | 5.080 | 5.080 | 4.840 | 4.840 | 50,789 | -0.18(-3.59%) |
Apr 01, 2024 | 5.100 | 5.140 | 5.020 | 5.020 | 21,439 | -0.10(-1.95%) |
Mar 28, 2024 | 5.120 | 0 | -0.07(-1.35%) | |||
Mar 27, 2024 | 5.200 | 5.210 | 5.180 | 5.190 | 7,531 | +0.02(+0.39%) |
Mar 26, 2024 | 5.170 | 5.180 | 5.130 | 5.170 | 10,165 | +0.05(+0.98%) |
Mar 25, 2024 | 5.140 | 5.280 | 5.120 | 5.120 | 32,249 | +0.07(+1.39%) |
Mar 22, 2024 | 5.160 | 5.250 | 5.050 | 5.050 | 24,035 | -0.11(-2.13%) |
Mar 21, 2024 | 5.190 | 5.220 | 5.080 | 5.160 | 32,245 | -0.02(-0.39%) |
Mar 20, 2024 | 5.110 | 5.190 | 5.050 | 5.180 | 23,441 | +0.02(+0.39%) |
Mar 19, 2024 | 5.370 | 5.370 | 5.120 | 5.160 | 38,335 | -0.25(-4.62%) |
Mar 18, 2024 | 5.360 | 5.460 | 5.270 | 5.410 | 39,163 | +0.01(+0.19%) |
Mar 15, 2024 | 5.350 | 5.560 | 5.350 | 5.400 | 92,315 | +0.06(+1.12%) |
Mar 14, 2024 | 5.250 | 5.340 | 5.100 | 5.340 | 37,490 | +0.03(+0.56%) |
Mar 13, 2024 | 5.350 | 5.350 | 5.300 | 5.310 | 6,500 | -0.07(-1.30%) |
Mar 12, 2024 | 5.270 | 5.380 | 5.270 | 5.380 | 5,306 | +0.06(+1.13%) |
Mar 11, 2024 | 5.400 | 5.400 | 5.290 | 5.320 | 16,050 | -0.03(-0.56%) |
Mar 08, 2024 | 5.450 | 5.450 | 5.250 | 5.350 | 34,486 | -0.03(-0.56%) |
Mar 07, 2024 | 5.330 | 5.410 | 5.300 | 5.380 | 25,730 | +0.08(+1.51%) |
Mar 06, 2024 | 5.110 | 5.300 | 5.100 | 5.300 | 38,298 | +0.20(+3.92%) |
Mar 05, 2024 | 5.070 | 5.120 | 4.830 | 5.100 | 40,105 | -0.04(-0.78%) |
Mar 04, 2024 | 5.000 | 5.140 | 5.000 | 5.140 | 104,523 | +0.14(+2.80%) |
Mar 01, 2024 | 4.880 | 5.000 | 4.860 | 5.000 | 91,120 | +0.11(+2.25%) |
Feb 29, 2024 | 4.780 | 4.890 | 4.760 | 4.890 | 120,374 | +0.11(+2.30%) |
Feb 28, 2024 | 4.640 | 4.780 | 4.640 | 4.780 | 85,494 | +0.12(+2.58%) |
Feb 27, 2024 | 4.600 | 4.660 | 4.570 | 4.660 | 4,918 | +0.08(+1.75%) |
Feb 26, 2024 | 4.600 | 4.650 | 4.550 | 4.580 | 22,413 | -0.07(-1.51%) |
Feb 23, 2024 | 4.600 | 4.670 | 4.570 | 4.650 | 72,644 | +0.04(+0.87%) |
Feb 22, 2024 | 4.460 | 4.610 | 4.460 | 4.610 | 65,208 | +0.12(+2.67%) |
Feb 21, 2024 | 4.570 | 4.570 | 4.320 | 4.490 | 156,130 | -0.04(-0.88%) |
Feb 20, 2024 | 4.540 | 4.630 | 4.530 | 4.530 | 100,113 | -0.11(-2.37%) |
Feb 16, 2024 | 4.640 | 0 | -0.11(-2.32%) | |||
Feb 15, 2024 | 4.770 | 4.830 | 4.720 | 4.750 | 5,117 | -0.05(-1.04%) |
Feb 14, 2024 | 4.770 | 4.850 | 4.770 | 4.800 | 4,570 | +0.05(+1.05%) |
Feb 13, 2024 | 4.800 | 4.870 | 4.750 | 4.750 | 7,574 | -0.10(-2.06%) |
Feb 12, 2024 | 4.890 | 5.020 | 4.850 | 4.850 | 40,186 | +0.01(+0.21%) |
Feb 09, 2024 | 4.850 | 4.860 | 4.830 | 4.840 | 6,075 | -0.05(-1.02%) |
Feb 08, 2024 | 4.810 | 5.000 | 4.800 | 4.890 | 17,220 | +0.07(+1.45%) |
Feb 07, 2024 | 4.880 | 4.880 | 4.820 | 4.820 | 3,615 | -0.02(-0.41%) |
Feb 06, 2024 | 4.810 | 4.850 | 4.810 | 4.840 | 5,887 | +0.03(+0.62%) |
Feb 05, 2024 | 4.820 | 4.950 | 4.800 | 4.810 | 36,277 | -0.05(-1.03%) |
Feb 02, 2024 | 4.800 | 4.980 | 4.800 | 4.860 | 21,413 | +0.08(+1.67%) |