Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.340 | 5.340 | 5.190 | 5.260 | 62,565 | -0.09(-1.68%) |
Apr 29, 2024 | 5.020 | 5.350 | 4.970 | 5.350 | 182,411 | +0.36(+7.21%) |
Apr 26, 2024 | 4.980 | 5.090 | 4.980 | 4.990 | 231,631 | -0.04(-0.87%) |
Apr 25, 2024 | 5.114 | 5.119 | 5.024 | 5.034 | 21,150 | -0.08(-1.56%) |
Apr 24, 2024 | 5.183 | 5.223 | 5.004 | 5.114 | 49,586 | -0.10(-1.91%) |
Apr 23, 2024 | 5.014 | 5.253 | 5.014 | 5.213 | 97,007 | +0.15(+2.95%) |
Apr 22, 2024 | 5.024 | 5.183 | 4.973 | 5.064 | 90,180 | -0.01(-0.20%) |
Apr 19, 2024 | 5.143 | 5.213 | 5.024 | 5.074 | 73,531 | +0.08(+1.59%) |
Apr 18, 2024 | 4.974 | 5.114 | 4.915 | 4.994 | 95,160 | +0.04(+0.80%) |
Apr 17, 2024 | 4.954 | 5.119 | 4.915 | 4.954 | 81,898 | -0.06(-1.19%) |
Apr 16, 2024 | 5.044 | 5.094 | 4.964 | 5.014 | 34,498 | -0.03(-0.59%) |
Apr 15, 2024 | 5.084 | 5.213 | 4.974 | 5.044 | 60,246 | -0.12(-2.31%) |
Apr 12, 2024 | 5.143 | 5.422 | 5.129 | 5.163 | 81,696 | +0.02(+0.39%) |
Apr 11, 2024 | 5.124 | 5.293 | 5.109 | 5.143 | 95,082 | -0.01(-0.19%) |
Apr 10, 2024 | 5.243 | 5.372 | 5.143 | 5.153 | 116,708 | -0.13(-2.45%) |
Apr 09, 2024 | 5.253 | 5.362 | 5.183 | 5.283 | 60,984 | +0.05(+0.95%) |
Apr 08, 2024 | 5.124 | 5.283 | 5.124 | 5.233 | 41,584 | +0.06(+1.15%) |
Apr 05, 2024 | 5.313 | 5.313 | 5.163 | 5.173 | 32,304 | -0.09(-1.70%) |
Apr 04, 2024 | 5.233 | 5.313 | 5.133 | 5.263 | 93,282 | -0.01(-0.19%) |
Apr 03, 2024 | 5.263 | 5.313 | 5.223 | 5.273 | 55,351 | +0.02(+0.38%) |
Apr 02, 2024 | 5.124 | 5.303 | 5.024 | 5.253 | 94,739 | +0.18(+3.53%) |
Apr 01, 2024 | 5.084 | 5.153 | 5.074 | 5.074 | 27,832 | -0.06(-1.16%) |
Mar 28, 2024 | 5.084 | 5.133 | 5.133 | 5.133 | 120,598 | +0.02(+0.39%) |
Mar 27, 2024 | 5.163 | 5.173 | 5.054 | 5.114 | 101,144 | -0.02(-0.39%) |
Mar 26, 2024 | 5.124 | 5.173 | 5.114 | 5.133 | 34,001 | -0.03(-0.58%) |
Mar 25, 2024 | 5.173 | 5.265 | 5.163 | 5.163 | 53,434 | -0.03(-0.57%) |
Mar 22, 2024 | 5.273 | 5.332 | 5.183 | 5.193 | 48,375 | -0.11(-2.06%) |
Mar 21, 2024 | 5.233 | 5.387 | 5.213 | 5.303 | 42,946 | +0.02(+0.38%) |
Mar 20, 2024 | 5.253 | 5.323 | 5.198 | 5.283 | 61,529 | +0.05(+0.95%) |
Mar 19, 2024 | 5.203 | 5.303 | 5.203 | 5.233 | 31,405 | +0.02(+0.38%) |
Mar 18, 2024 | 5.352 | 5.362 | 5.173 | 5.213 | 75,182 | -0.18(-3.32%) |
Mar 15, 2024 | 5.263 | 5.472 | 5.263 | 5.392 | 105,453 | +0.08(+1.50%) |
Mar 14, 2024 | 5.283 | 5.352 | 5.204 | 5.313 | 76,421 | +0.07(+1.33%) |
Mar 13, 2024 | 5.233 | 5.362 | 5.173 | 5.243 | 63,710 | +0.02(+0.38%) |
Mar 12, 2024 | 5.193 | 5.293 | 5.193 | 5.223 | 45,156 | +0.01(+0.19%) |
Mar 11, 2024 | 5.263 | 5.313 | 5.213 | 5.213 | 41,979 | -0.07(-1.32%) |
Mar 08, 2024 | 5.332 | 5.362 | 5.203 | 5.283 | 61,443 | -0.04(-0.75%) |
Mar 07, 2024 | 5.253 | 5.362 | 5.243 | 5.323 | 38,843 | +0.05(+0.94%) |
Mar 06, 2024 | 5.323 | 5.348 | 5.193 | 5.273 | 86,452 | -0.03(-0.56%) |
Mar 05, 2024 | 5.243 | 5.417 | 5.243 | 5.303 | 58,883 | -0.01(-0.19%) |
Mar 04, 2024 | 5.342 | 5.432 | 5.203 | 5.313 | 127,577 | -0.06(-1.11%) |
Mar 01, 2024 | 5.462 | 5.462 | 5.313 | 5.372 | 105,420 | -0.10(-1.82%) |
Feb 29, 2024 | 5.482 | 5.551 | 5.422 | 5.472 | 224,550 | -0.05(-0.90%) |
Feb 28, 2024 | 5.790 | 5.800 | 5.482 | 5.521 | 158,553 | -0.35(-5.93%) |
Feb 27, 2024 | 5.939 | 5.939 | 5.727 | 5.870 | 177,097 | -0.09(-1.50%) |
Feb 26, 2024 | 5.770 | 6.019 | 5.720 | 5.959 | 213,060 | +0.25(+4.36%) |
Feb 23, 2024 | 5.442 | 5.780 | 5.442 | 5.711 | 133,913 | +0.24(+4.36%) |
Feb 22, 2024 | 5.472 | 5.621 | 5.462 | 5.472 | 79,032 | -0.07(-1.26%) |
Feb 21, 2024 | 5.472 | 5.681 | 5.472 | 5.541 | 35,193 | +0.04(+0.72%) |
Feb 20, 2024 | 5.531 | 5.561 | 5.482 | 5.502 | 46,187 | -0.06(-1.07%) |
Feb 16, 2024 | 5.571 | 5.691 | 5.521 | 5.561 | 48,658 | -0.01(-0.18%) |
Feb 15, 2024 | 5.472 | 5.681 | 5.472 | 5.571 | 39,996 | +0.00(+0.00%) |
Feb 14, 2024 | 5.541 | 5.681 | 5.541 | 5.571 | 52,436 | +0.02(+0.36%) |
Feb 13, 2024 | 5.631 | 5.681 | 5.492 | 5.551 | 58,831 | -0.15(-2.62%) |
Feb 12, 2024 | 5.651 | 5.755 | 5.611 | 5.701 | 36,643 | -0.01(-0.17%) |
Feb 09, 2024 | 5.750 | 5.870 | 5.651 | 5.711 | 83,760 | -0.01(-0.17%) |
Feb 08, 2024 | 5.760 | 5.830 | 5.661 | 5.720 | 45,764 | +0.00(+0.00%) |
Feb 07, 2024 | 5.720 | 5.840 | 5.681 | 5.720 | 40,653 | +0.04(+0.70%) |
Feb 06, 2024 | 5.770 | 5.780 | 5.627 | 5.681 | 32,328 | -0.07(-1.21%) |
Feb 05, 2024 | 5.661 | 5.770 | 5.561 | 5.750 | 67,616 | +0.09(+1.58%) |
Feb 02, 2024 | 5.541 | 5.760 | 5.527 | 5.661 | 63,696 | -0.01(-0.18%) |