Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.130 | 5.150 | 5.010 | 5.020 | 1,007,942 | -0.18(-3.46%) |
Apr 29, 2024 | 5.210 | 5.220 | 5.160 | 5.200 | 639,151 | -0.02(-0.38%) |
Apr 26, 2024 | 5.180 | 5.250 | 5.165 | 5.220 | 736,488 | +0.14(+2.76%) |
Apr 25, 2024 | 5.000 | 5.110 | 4.965 | 5.080 | 1,485,063 | +0.04(+0.79%) |
Apr 24, 2024 | 5.070 | 5.085 | 5.010 | 5.040 | 1,583,574 | -0.09(-1.75%) |
Apr 23, 2024 | 5.090 | 5.190 | 5.040 | 5.130 | 827,814 | -0.06(-1.16%) |
Apr 22, 2024 | 5.140 | 5.250 | 5.105 | 5.190 | 800,325 | +0.04(+0.78%) |
Apr 19, 2024 | 5.100 | 5.180 | 5.090 | 5.150 | 776,413 | +0.07(+1.38%) |
Apr 18, 2024 | 5.150 | 5.165 | 5.020 | 5.080 | 1,744,260 | -0.05(-0.97%) |
Apr 17, 2024 | 5.120 | 5.160 | 5.045 | 5.130 | 929,602 | -0.01(-0.19%) |
Apr 16, 2024 | 5.100 | 5.205 | 5.060 | 5.140 | 1,651,234 | -0.07(-1.34%) |
Apr 15, 2024 | 5.220 | 5.265 | 5.150 | 5.210 | 1,408,346 | -0.05(-0.95%) |
Apr 12, 2024 | 5.400 | 5.410 | 5.250 | 5.260 | 1,631,681 | -0.22(-4.01%) |
Apr 11, 2024 | 5.500 | 5.515 | 5.450 | 5.480 | 1,214,256 | +0.01(+0.18%) |
Apr 10, 2024 | 5.640 | 5.685 | 5.440 | 5.470 | 1,827,470 | -0.28(-4.87%) |
Apr 09, 2024 | 5.730 | 5.790 | 5.673 | 5.750 | 2,652,276 | +0.05(+0.88%) |
Apr 08, 2024 | 5.550 | 5.715 | 5.520 | 5.700 | 1,357,583 | +0.16(+2.89%) |
Apr 05, 2024 | 5.620 | 5.635 | 5.495 | 5.540 | 1,431,088 | -0.06(-1.07%) |
Apr 04, 2024 | 5.660 | 5.850 | 5.590 | 5.600 | 2,622,473 | -0.01(-0.18%) |
Apr 03, 2024 | 5.550 | 5.630 | 5.425 | 5.610 | 1,682,765 | +0.03(+0.54%) |
Apr 02, 2024 | 5.430 | 5.610 | 5.380 | 5.580 | 2,657,263 | +0.00(+0.00%) |
Apr 01, 2024 | 5.700 | 5.700 | 5.550 | 5.580 | 1,196,956 | -0.14(-2.45%) |
Mar 28, 2024 | 5.670 | 5.730 | 5.725 | 5.720 | 1,248,401 | +0.06(+1.06%) |
Mar 27, 2024 | 5.570 | 5.670 | 5.535 | 5.660 | 1,520,309 | +0.12(+2.17%) |
Mar 26, 2024 | 5.640 | 5.640 | 5.530 | 5.540 | 2,141,201 | -0.08(-1.42%) |
Mar 25, 2024 | 5.600 | 5.640 | 5.570 | 5.620 | 3,566,513 | +0.01(+0.18%) |
Mar 22, 2024 | 5.620 | 5.660 | 5.590 | 5.610 | 1,654,641 | -0.11(-1.92%) |
Mar 21, 2024 | 5.770 | 5.790 | 5.700 | 5.720 | 975,671 | -0.07(-1.21%) |
Mar 20, 2024 | 5.660 | 5.800 | 5.640 | 5.790 | 1,571,751 | +0.09(+1.58%) |
Mar 19, 2024 | 5.670 | 5.750 | 5.640 | 5.700 | 1,544,360 | +0.03(+0.53%) |
Mar 18, 2024 | 5.730 | 5.750 | 5.600 | 5.670 | 934,659 | -0.09(-1.56%) |
Mar 15, 2024 | 5.790 | 5.830 | 5.712 | 5.760 | 1,364,567 | -0.03(-0.52%) |
Mar 14, 2024 | 5.760 | 5.820 | 5.730 | 5.790 | 875,559 | +0.01(+0.17%) |
Mar 13, 2024 | 5.760 | 5.827 | 5.710 | 5.780 | 1,025,052 | +0.01(+0.17%) |
Mar 12, 2024 | 5.730 | 5.800 | 5.680 | 5.770 | 804,934 | +0.04(+0.70%) |
Mar 11, 2024 | 5.790 | 5.845 | 5.720 | 5.730 | 1,517,117 | -0.10(-1.72%) |
Mar 08, 2024 | 5.780 | 5.860 | 5.765 | 5.830 | 940,877 | +0.01(+0.17%) |
Mar 07, 2024 | 5.879 | 5.889 | 5.781 | 5.820 | 1,110,719 | -0.02(-0.34%) |
Mar 06, 2024 | 5.850 | 5.879 | 5.810 | 5.840 | 1,818,950 | +0.05(+0.85%) |
Mar 05, 2024 | 5.712 | 5.800 | 5.662 | 5.790 | 2,442,941 | -0.07(-1.18%) |
Mar 04, 2024 | 5.879 | 5.909 | 5.840 | 5.860 | 1,884,259 | -0.05(-0.83%) |
Mar 01, 2024 | 5.850 | 5.909 | 5.786 | 5.909 | 2,345,219 | +0.07(+1.18%) |
Feb 29, 2024 | 5.830 | 5.967 | 5.751 | 5.840 | 3,145,070 | -0.28(-4.52%) |
Feb 28, 2024 | 6.165 | 6.195 | 6.057 | 6.116 | 1,704,889 | -0.09(-1.43%) |
Feb 27, 2024 | 6.195 | 6.259 | 6.185 | 6.205 | 1,469,080 | +0.08(+1.29%) |
Feb 26, 2024 | 6.086 | 6.146 | 6.047 | 6.126 | 1,578,947 | +0.06(+0.98%) |
Feb 23, 2024 | 6.067 | 6.106 | 6.037 | 6.067 | 1,444,142 | -0.13(-2.07%) |
Feb 22, 2024 | 6.146 | 6.210 | 6.101 | 6.195 | 2,120,029 | -0.05(-0.79%) |
Feb 21, 2024 | 6.126 | 6.249 | 6.121 | 6.244 | 3,098,548 | +0.14(+2.26%) |
Feb 20, 2024 | 6.007 | 6.106 | 5.993 | 6.106 | 1,963,901 | +0.18(+2.99%) |
Feb 16, 2024 | 5.889 | 5.986 | 5.879 | 5.929 | 2,837,120 | +0.09(+1.52%) |
Feb 15, 2024 | 5.751 | 5.874 | 5.726 | 5.840 | 941,490 | +0.03(+0.51%) |
Feb 14, 2024 | 5.820 | 5.874 | 5.746 | 5.810 | 1,133,496 | +0.07(+1.20%) |
Feb 13, 2024 | 5.800 | 5.879 | 5.702 | 5.741 | 1,134,199 | -0.16(-2.68%) |
Feb 12, 2024 | 5.860 | 5.919 | 5.825 | 5.899 | 633,886 | +0.02(+0.34%) |
Feb 09, 2024 | 5.830 | 5.938 | 5.810 | 5.879 | 1,362,789 | +0.17(+2.94%) |
Feb 08, 2024 | 5.662 | 5.746 | 5.620 | 5.712 | 1,136,772 | -0.04(-0.69%) |
Feb 07, 2024 | 5.672 | 5.761 | 5.652 | 5.751 | 1,017,751 | +0.12(+2.10%) |
Feb 06, 2024 | 5.573 | 5.657 | 5.554 | 5.633 | 1,162,593 | +0.06(+1.06%) |
Feb 05, 2024 | 5.514 | 5.593 | 5.416 | 5.573 | 963,675 | +0.07(+1.25%) |
Feb 02, 2024 | 5.544 | 5.554 | 5.416 | 5.504 | 1,560,322 | -0.21(-3.63%) |