Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 5.000 | 5.070 | 4.960 | 4.960 | 717,806 | +0.04(+0.81%) |
Apr 19, 2024 | 4.840 | 4.970 | 4.840 | 4.920 | 659,827 | +0.06(+1.23%) |
Apr 18, 2024 | 4.870 | 4.905 | 4.840 | 4.860 | 601,462 | +0.02(+0.41%) |
Apr 17, 2024 | 5.000 | 5.000 | 4.840 | 4.840 | 729,826 | -0.10(-2.02%) |
Apr 16, 2024 | 5.000 | 5.015 | 4.930 | 4.940 | 544,447 | -0.08(-1.59%) |
Apr 15, 2024 | 5.110 | 5.140 | 5.000 | 5.020 | 519,918 | -0.01(-0.20%) |
Apr 12, 2024 | 5.120 | 5.158 | 4.995 | 5.030 | 535,301 | -0.15(-2.90%) |
Apr 11, 2024 | 5.150 | 5.235 | 5.140 | 5.180 | 449,543 | +0.06(+1.17%) |
Apr 10, 2024 | 5.210 | 5.210 | 4.960 | 5.120 | 692,684 | -0.13(-2.48%) |
Apr 09, 2024 | 5.270 | 5.340 | 5.230 | 5.250 | 387,217 | -0.01(-0.19%) |
Apr 08, 2024 | 5.260 | 5.300 | 5.220 | 5.260 | 332,669 | +0.03(+0.57%) |
Apr 05, 2024 | 5.220 | 5.295 | 5.215 | 5.230 | 397,829 | -0.02(-0.38%) |
Apr 04, 2024 | 5.440 | 5.540 | 5.210 | 5.250 | 506,407 | -0.11(-2.05%) |
Apr 03, 2024 | 5.260 | 5.390 | 5.170 | 5.360 | 513,503 | +0.08(+1.52%) |
Apr 02, 2024 | 5.370 | 5.390 | 5.180 | 5.280 | 751,369 | -0.15(-2.76%) |
Apr 01, 2024 | 5.600 | 5.600 | 5.420 | 5.430 | 379,082 | -0.18(-3.21%) |
Mar 28, 2024 | 5.610 | 5.675 | 5.580 | 5.610 | 793,796 | -0.01(-0.18%) |
Mar 27, 2024 | 5.590 | 5.650 | 5.550 | 5.620 | 543,566 | +0.08(+1.44%) |
Mar 26, 2024 | 5.560 | 5.650 | 5.540 | 5.540 | 488,131 | +0.01(+0.18%) |
Mar 25, 2024 | 5.600 | 5.650 | 5.530 | 5.530 | 363,316 | -0.06(-1.07%) |
Mar 22, 2024 | 5.720 | 5.750 | 5.580 | 5.590 | 464,728 | -0.11(-1.93%) |
Mar 21, 2024 | 5.660 | 5.720 | 5.615 | 5.700 | 988,796 | +0.03(+0.53%) |
Mar 20, 2024 | 5.340 | 5.680 | 5.305 | 5.670 | 1,052,063 | +0.34(+6.38%) |
Mar 19, 2024 | 5.260 | 5.435 | 5.235 | 5.330 | 1,858,803 | +0.08(+1.52%) |
Mar 18, 2024 | 5.250 | 5.330 | 5.190 | 5.250 | 1,617,740 | +0.00(+0.00%) |
Mar 15, 2024 | 5.240 | 5.360 | 5.240 | 5.250 | 1,624,204 | +0.00(+0.00%) |
Mar 14, 2024 | 5.340 | 5.340 | 5.230 | 5.250 | 1,052,607 | -0.08(-1.59%) |
Mar 13, 2024 | 5.315 | 5.424 | 5.286 | 5.335 | 1,639,575 | +0.02(+0.37%) |
Mar 12, 2024 | 5.296 | 5.335 | 5.231 | 5.315 | 1,176,164 | +0.00(+0.00%) |
Mar 11, 2024 | 5.374 | 5.404 | 5.286 | 5.315 | 537,126 | -0.07(-1.28%) |
Mar 08, 2024 | 5.414 | 5.429 | 5.315 | 5.384 | 893,129 | +0.04(+0.74%) |
Mar 07, 2024 | 5.355 | 5.384 | 5.286 | 5.345 | 612,550 | +0.05(+0.93%) |
Mar 06, 2024 | 5.355 | 5.365 | 5.256 | 5.296 | 1,235,972 | +0.00(+0.00%) |
Mar 05, 2024 | 5.345 | 5.419 | 5.286 | 5.296 | 1,085,816 | -0.09(-1.65%) |
Mar 04, 2024 | 5.522 | 5.591 | 5.340 | 5.384 | 704,093 | -0.14(-2.50%) |
Mar 01, 2024 | 5.513 | 5.542 | 5.404 | 5.522 | 614,769 | +0.02(+0.36%) |
Feb 29, 2024 | 5.552 | 5.572 | 5.424 | 5.503 | 856,816 | +0.04(+0.72%) |
Feb 28, 2024 | 5.611 | 5.611 | 5.453 | 5.463 | 728,632 | -0.23(-3.99%) |
Feb 27, 2024 | 5.739 | 5.794 | 5.621 | 5.690 | 679,414 | -0.05(-0.86%) |
Feb 26, 2024 | 5.463 | 5.749 | 5.394 | 5.739 | 1,112,004 | +0.24(+4.30%) |
Feb 23, 2024 | 5.917 | 5.976 | 5.079 | 5.503 | 1,540,174 | -0.83(-13.08%) |
Feb 22, 2024 | 6.301 | 6.400 | 6.301 | 6.331 | 418,983 | -0.02(-0.31%) |
Feb 21, 2024 | 6.331 | 6.378 | 6.292 | 6.351 | 559,827 | +0.04(+0.62%) |
Feb 20, 2024 | 6.351 | 6.454 | 6.292 | 6.311 | 432,253 | -0.10(-1.54%) |
Feb 16, 2024 | 6.449 | 6.528 | 6.351 | 6.410 | 432,646 | -0.09(-1.37%) |
Feb 15, 2024 | 6.361 | 6.508 | 6.361 | 6.499 | 498,831 | +0.14(+2.17%) |
Feb 14, 2024 | 6.292 | 6.405 | 6.252 | 6.361 | 313,442 | +0.15(+2.38%) |
Feb 13, 2024 | 6.292 | 6.321 | 6.144 | 6.213 | 646,653 | -0.24(-3.67%) |
Feb 12, 2024 | 6.301 | 6.499 | 6.296 | 6.449 | 633,479 | +0.18(+2.83%) |
Feb 09, 2024 | 6.223 | 6.316 | 6.163 | 6.272 | 463,729 | +0.04(+0.63%) |
Feb 08, 2024 | 6.203 | 6.262 | 6.173 | 6.232 | 317,485 | +0.06(+0.96%) |
Feb 07, 2024 | 6.213 | 6.213 | 6.129 | 6.173 | 430,394 | -0.04(-0.63%) |
Feb 06, 2024 | 6.193 | 6.282 | 6.177 | 6.213 | 519,765 | +0.03(+0.48%) |
Feb 05, 2024 | 6.163 | 6.282 | 6.055 | 6.183 | 583,377 | -0.03(-0.48%) |
Feb 02, 2024 | 6.134 | 6.262 | 6.124 | 6.213 | 643,060 | -0.04(-0.63%) |