Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.170 | 5.215 | 5.080 | 5.150 | 354,155 | -0.03(-0.58%) |
Apr 29, 2024 | 5.190 | 5.225 | 5.140 | 5.180 | 429,671 | +0.00(+0.00%) |
Apr 26, 2024 | 5.060 | 5.240 | 4.960 | 5.180 | 414,952 | +0.16(+3.19%) |
Apr 25, 2024 | 5.000 | 5.045 | 4.940 | 5.020 | 351,851 | -0.05(-0.99%) |
Apr 24, 2024 | 5.070 | 5.130 | 5.030 | 5.070 | 363,411 | -0.01(-0.20%) |
Apr 23, 2024 | 4.970 | 5.135 | 4.910 | 5.080 | 388,713 | +0.16(+3.25%) |
Apr 22, 2024 | 4.890 | 4.960 | 4.850 | 4.920 | 870,869 | +0.05(+1.03%) |
Apr 19, 2024 | 4.900 | 5.010 | 4.870 | 4.870 | 627,975 | -0.05(-1.02%) |
Apr 18, 2024 | 4.910 | 5.005 | 4.890 | 4.920 | 620,839 | +0.01(+0.20%) |
Apr 17, 2024 | 4.920 | 5.000 | 4.900 | 4.910 | 503,019 | +0.01(+0.20%) |
Apr 16, 2024 | 4.910 | 4.980 | 4.870 | 4.900 | 434,561 | -0.04(-0.81%) |
Apr 15, 2024 | 5.130 | 5.130 | 4.930 | 4.940 | 429,984 | -0.14(-2.76%) |
Apr 12, 2024 | 5.260 | 5.285 | 5.055 | 5.080 | 494,452 | -0.23(-4.33%) |
Apr 11, 2024 | 5.200 | 5.310 | 5.140 | 5.310 | 465,221 | +0.17(+3.31%) |
Apr 10, 2024 | 5.220 | 5.275 | 5.130 | 5.140 | 441,115 | -0.18(-3.38%) |
Apr 09, 2024 | 5.220 | 5.320 | 5.205 | 5.320 | 1,097,759 | +0.09(+1.72%) |
Apr 08, 2024 | 5.250 | 5.310 | 5.190 | 5.230 | 667,906 | -0.01(-0.19%) |
Apr 05, 2024 | 5.460 | 5.500 | 5.210 | 5.240 | 869,479 | -0.21(-3.85%) |
Apr 04, 2024 | 5.590 | 5.640 | 5.430 | 5.450 | 763,276 | -0.06(-1.09%) |
Apr 03, 2024 | 5.330 | 5.520 | 5.310 | 5.510 | 717,339 | +0.09(+1.66%) |
Apr 02, 2024 | 5.310 | 5.430 | 5.270 | 5.420 | 375,965 | +0.05(+0.93%) |
Apr 01, 2024 | 5.420 | 5.470 | 5.330 | 5.370 | 464,631 | -0.04(-0.74%) |
Mar 28, 2024 | 5.370 | 5.450 | 5.310 | 5.410 | 381,324 | +0.04(+0.74%) |
Mar 27, 2024 | 5.450 | 5.480 | 5.335 | 5.370 | 387,334 | -0.05(-0.92%) |
Mar 26, 2024 | 5.300 | 5.500 | 5.240 | 5.420 | 448,919 | +0.14(+2.65%) |
Mar 25, 2024 | 5.340 | 5.385 | 5.240 | 5.280 | 335,839 | +0.00(+0.00%) |
Mar 22, 2024 | 5.260 | 5.330 | 5.190 | 5.280 | 462,985 | +0.03(+0.57%) |
Mar 21, 2024 | 5.300 | 5.375 | 5.230 | 5.250 | 504,336 | -0.05(-0.94%) |
Mar 20, 2024 | 5.230 | 5.390 | 5.225 | 5.300 | 437,119 | +0.06(+1.15%) |
Mar 19, 2024 | 5.170 | 5.270 | 5.100 | 5.240 | 381,980 | +0.08(+1.55%) |
Mar 18, 2024 | 5.010 | 5.210 | 5.010 | 5.160 | 435,112 | +0.14(+2.79%) |
Mar 15, 2024 | 4.990 | 5.060 | 4.940 | 5.020 | 522,456 | -0.06(-1.18%) |
Mar 14, 2024 | 5.180 | 5.220 | 5.025 | 5.080 | 614,127 | -0.13(-2.50%) |
Mar 13, 2024 | 5.230 | 5.320 | 5.170 | 5.210 | 475,846 | -0.07(-1.33%) |
Mar 12, 2024 | 5.210 | 5.308 | 5.170 | 5.280 | 498,070 | +0.06(+1.15%) |
Mar 11, 2024 | 5.100 | 5.290 | 5.090 | 5.220 | 630,387 | +0.08(+1.56%) |
Mar 08, 2024 | 5.120 | 5.250 | 5.000 | 5.140 | 795,030 | -0.05(-0.96%) |
Mar 07, 2024 | 5.260 | 5.300 | 5.160 | 5.190 | 866,696 | -0.09(-1.70%) |
Mar 06, 2024 | 5.150 | 5.410 | 5.100 | 5.280 | 1,537,376 | +0.26(+5.18%) |
Mar 05, 2024 | 4.690 | 5.080 | 4.620 | 5.020 | 2,473,694 | +0.45(+9.85%) |
Mar 04, 2024 | 4.650 | 4.655 | 4.535 | 4.570 | 451,498 | -0.09(-1.93%) |
Mar 01, 2024 | 4.590 | 4.675 | 4.540 | 4.660 | 338,277 | +0.08(+1.75%) |
Feb 29, 2024 | 4.590 | 4.625 | 4.520 | 4.580 | 822,696 | +0.05(+1.10%) |
Feb 28, 2024 | 4.590 | 4.655 | 4.510 | 4.530 | 375,389 | -0.10(-2.16%) |
Feb 27, 2024 | 4.620 | 4.700 | 4.540 | 4.630 | 374,311 | +0.02(+0.43%) |
Feb 26, 2024 | 4.500 | 4.700 | 4.500 | 4.610 | 329,744 | +0.04(+0.88%) |
Feb 23, 2024 | 4.480 | 4.605 | 4.445 | 4.570 | 265,438 | +0.11(+2.47%) |
Feb 22, 2024 | 4.460 | 4.535 | 4.460 | 4.460 | 515,747 | +0.00(+0.00%) |
Feb 21, 2024 | 4.450 | 4.485 | 4.340 | 4.460 | 350,803 | -0.06(-1.33%) |
Feb 20, 2024 | 4.550 | 4.570 | 4.470 | 4.520 | 454,999 | -0.06(-1.31%) |
Feb 16, 2024 | 4.560 | 4.690 | 4.500 | 4.580 | 345,208 | -0.06(-1.29%) |
Feb 15, 2024 | 4.760 | 4.760 | 4.591 | 4.640 | 675,494 | -0.04(-0.85%) |
Feb 14, 2024 | 4.660 | 4.735 | 4.620 | 4.680 | 753,281 | +0.06(+1.30%) |
Feb 13, 2024 | 4.590 | 4.715 | 4.520 | 4.620 | 473,748 | -0.20(-4.15%) |
Feb 12, 2024 | 4.780 | 4.935 | 4.720 | 4.820 | 467,125 | +0.07(+1.47%) |
Feb 09, 2024 | 4.730 | 4.815 | 4.680 | 4.750 | 448,905 | +0.03(+0.64%) |
Feb 08, 2024 | 4.700 | 4.800 | 4.630 | 4.720 | 450,555 | +0.00(+0.00%) |
Feb 07, 2024 | 4.720 | 4.795 | 4.630 | 4.720 | 384,488 | +0.05(+1.07%) |
Feb 06, 2024 | 4.560 | 4.715 | 4.560 | 4.670 | 437,707 | +0.10(+2.19%) |
Feb 05, 2024 | 4.620 | 4.670 | 4.570 | 4.570 | 462,822 | -0.14(-2.97%) |
Feb 02, 2024 | 4.710 | 4.770 | 4.670 | 4.710 | 447,152 | -0.03(-0.63%) |