Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.720 | 4.750 | 4.676 | 4.691 | 750,305 | -0.04(-0.83%) |
Apr 29, 2024 | 4.740 | 4.818 | 4.720 | 4.730 | 880,924 | +0.00(+0.00%) |
Apr 26, 2024 | 4.848 | 4.897 | 4.730 | 4.730 | 1,274,515 | -0.15(-3.02%) |
Apr 25, 2024 | 4.936 | 4.962 | 4.730 | 4.877 | 1,696,138 | -0.22(-4.25%) |
Apr 24, 2024 | 5.221 | 5.325 | 4.897 | 5.094 | 1,332,333 | -0.10(-1.89%) |
Apr 23, 2024 | 5.143 | 5.241 | 5.113 | 5.192 | 1,261,662 | +0.07(+1.34%) |
Apr 22, 2024 | 5.221 | 5.251 | 5.123 | 5.123 | 732,113 | -0.07(-1.33%) |
Apr 19, 2024 | 5.045 | 5.202 | 4.986 | 5.192 | 1,146,676 | +0.12(+2.33%) |
Apr 18, 2024 | 5.025 | 5.128 | 5.015 | 5.074 | 849,664 | +0.04(+0.78%) |
Apr 17, 2024 | 5.094 | 5.113 | 4.990 | 5.035 | 855,849 | +0.02(+0.39%) |
Apr 16, 2024 | 5.064 | 5.089 | 5.005 | 5.015 | 781,572 | -0.11(-2.11%) |
Apr 15, 2024 | 5.212 | 5.310 | 5.074 | 5.123 | 909,469 | -0.08(-1.51%) |
Apr 12, 2024 | 5.192 | 5.261 | 5.143 | 5.202 | 1,184,336 | -0.04(-0.75%) |
Apr 11, 2024 | 5.231 | 5.320 | 5.153 | 5.241 | 832,376 | +0.07(+1.33%) |
Apr 10, 2024 | 5.310 | 5.310 | 5.064 | 5.172 | 1,185,182 | -0.27(-4.88%) |
Apr 09, 2024 | 5.448 | 5.507 | 5.403 | 5.438 | 651,091 | +0.03(+0.55%) |
Apr 08, 2024 | 5.389 | 5.457 | 5.374 | 5.408 | 624,369 | +0.04(+0.73%) |
Apr 05, 2024 | 5.467 | 5.477 | 5.340 | 5.369 | 390,402 | -0.11(-1.97%) |
Apr 04, 2024 | 5.556 | 5.605 | 5.443 | 5.477 | 640,951 | +0.02(+0.36%) |
Apr 03, 2024 | 5.516 | 5.575 | 5.448 | 5.457 | 687,011 | -0.11(-1.94%) |
Apr 02, 2024 | 5.575 | 5.635 | 5.472 | 5.566 | 1,004,326 | -0.10(-1.74%) |
Apr 01, 2024 | 5.831 | 5.831 | 5.654 | 5.664 | 541,206 | -0.20(-3.36%) |
Mar 28, 2024 | 5.802 | 5.939 | 5.802 | 5.861 | 878,027 | +0.06(+1.02%) |
Mar 27, 2024 | 5.556 | 5.802 | 5.546 | 5.802 | 656,988 | +0.29(+5.36%) |
Mar 26, 2024 | 5.575 | 5.625 | 5.461 | 5.507 | 710,507 | -0.06(-1.06%) |
Mar 25, 2024 | 5.595 | 5.644 | 5.556 | 5.566 | 495,438 | +0.03(+0.53%) |
Mar 22, 2024 | 5.733 | 5.762 | 5.536 | 5.536 | 603,884 | -0.18(-3.10%) |
Mar 21, 2024 | 5.694 | 5.782 | 5.369 | 5.713 | 982,937 | +0.06(+1.04%) |
Mar 20, 2024 | 5.359 | 5.733 | 5.320 | 5.654 | 932,958 | +0.24(+4.36%) |
Mar 19, 2024 | 5.507 | 5.561 | 5.418 | 5.418 | 842,027 | -0.09(-1.61%) |
Mar 18, 2024 | 5.713 | 5.713 | 5.492 | 5.507 | 1,035,879 | -0.23(-3.94%) |
Mar 15, 2024 | 5.575 | 5.762 | 5.575 | 5.733 | 2,434,603 | +0.14(+2.46%) |
Mar 14, 2024 | 5.694 | 5.703 | 5.561 | 5.595 | 1,061,660 | -0.14(-2.40%) |
Mar 13, 2024 | 5.635 | 5.787 | 5.635 | 5.733 | 833,926 | +0.07(+1.22%) |
Mar 12, 2024 | 5.733 | 5.733 | 5.580 | 5.664 | 828,441 | -0.07(-1.20%) |
Mar 11, 2024 | 5.753 | 5.802 | 5.703 | 5.733 | 527,869 | -0.06(-1.02%) |
Mar 08, 2024 | 5.802 | 5.866 | 5.762 | 5.792 | 715,898 | +0.06(+1.03%) |
Mar 07, 2024 | 5.811 | 5.841 | 5.694 | 5.733 | 860,455 | -0.01(-0.17%) |
Mar 06, 2024 | 5.733 | 5.757 | 5.561 | 5.743 | 1,382,077 | +0.03(+0.52%) |
Mar 05, 2024 | 5.477 | 5.836 | 5.438 | 5.713 | 1,412,383 | +0.24(+4.31%) |
Mar 04, 2024 | 5.556 | 5.635 | 5.457 | 5.477 | 898,152 | -0.08(-1.42%) |
Mar 01, 2024 | 5.654 | 5.692 | 5.546 | 5.556 | 829,688 | -0.14(-2.42%) |
Feb 29, 2024 | 5.782 | 5.851 | 5.664 | 5.694 | 1,133,458 | +0.06(+1.05%) |
Feb 28, 2024 | 5.575 | 5.698 | 5.539 | 5.635 | 1,119,865 | -0.01(-0.17%) |
Feb 27, 2024 | 5.684 | 5.738 | 5.625 | 5.644 | 754,600 | -0.01(-0.17%) |
Feb 26, 2024 | 5.703 | 5.772 | 5.625 | 5.654 | 717,354 | -0.09(-1.54%) |
Feb 23, 2024 | 5.762 | 5.811 | 5.684 | 5.743 | 593,289 | -0.02(-0.34%) |
Feb 22, 2024 | 5.811 | 5.866 | 5.703 | 5.762 | 813,030 | -0.08(-1.35%) |
Feb 21, 2024 | 5.792 | 5.851 | 5.723 | 5.841 | 808,764 | +0.04(+0.68%) |
Feb 20, 2024 | 5.713 | 5.875 | 5.674 | 5.802 | 768,070 | +0.01(+0.17%) |
Feb 16, 2024 | 5.900 | 5.929 | 5.713 | 5.792 | 846,375 | -0.18(-2.97%) |
Feb 15, 2024 | 5.880 | 6.013 | 5.841 | 5.969 | 968,818 | +0.17(+2.88%) |
Feb 14, 2024 | 5.802 | 5.890 | 5.689 | 5.802 | 1,015,666 | +0.10(+1.72%) |
Feb 13, 2024 | 5.851 | 5.870 | 5.625 | 5.703 | 1,429,596 | -0.35(-5.84%) |
Feb 12, 2024 | 6.018 | 6.146 | 5.998 | 6.057 | 1,064,298 | +0.05(+0.82%) |
Feb 09, 2024 | 5.821 | 6.018 | 5.738 | 6.008 | 1,064,879 | +0.19(+3.21%) |
Feb 08, 2024 | 5.743 | 5.929 | 5.743 | 5.821 | 943,149 | +0.09(+1.54%) |
Feb 07, 2024 | 5.792 | 5.806 | 5.639 | 5.733 | 1,246,773 | -0.08(-1.35%) |
Feb 06, 2024 | 5.939 | 5.998 | 5.802 | 5.811 | 919,213 | -0.12(-1.99%) |
Feb 05, 2024 | 5.989 | 5.993 | 5.767 | 5.929 | 1,466,452 | -0.16(-2.58%) |
Feb 02, 2024 | 6.077 | 6.180 | 5.959 | 6.087 | 1,259,211 | -0.15(-2.37%) |