Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.870 | 4.870 | 4.780 | 4.800 | 43,111 | -0.09(-1.84%) |
Apr 29, 2024 | 4.820 | 4.900 | 4.770 | 4.890 | 107,967 | +0.11(+2.30%) |
Apr 26, 2024 | 4.850 | 4.860 | 4.705 | 4.780 | 95,076 | +0.02(+0.42%) |
Apr 25, 2024 | 4.800 | 4.860 | 4.670 | 4.760 | 86,527 | -0.05(-1.04%) |
Apr 24, 2024 | 4.830 | 4.890 | 4.790 | 4.810 | 41,545 | -0.06(-1.23%) |
Apr 23, 2024 | 4.760 | 4.890 | 4.760 | 4.870 | 79,378 | +0.06(+1.25%) |
Apr 22, 2024 | 4.900 | 5.010 | 4.770 | 4.810 | 40,456 | -0.13(-2.63%) |
Apr 19, 2024 | 4.880 | 4.970 | 4.870 | 4.940 | 54,395 | +0.05(+1.02%) |
Apr 18, 2024 | 4.920 | 4.940 | 4.850 | 4.890 | 90,555 | -0.02(-0.31%) |
Apr 17, 2024 | 4.770 | 4.960 | 4.770 | 4.905 | 124,390 | +0.04(+0.93%) |
Apr 16, 2024 | 5.240 | 5.280 | 4.810 | 4.860 | 97,604 | -0.40(-7.60%) |
Apr 15, 2024 | 5.330 | 5.400 | 5.145 | 5.260 | 147,559 | -0.11(-2.05%) |
Apr 12, 2024 | 5.340 | 5.490 | 5.300 | 5.370 | 103,390 | +0.01(+0.19%) |
Apr 11, 2024 | 5.230 | 5.390 | 5.190 | 5.360 | 65,350 | +0.13(+2.49%) |
Apr 10, 2024 | 5.000 | 5.240 | 5.000 | 5.230 | 284,373 | +0.17(+3.36%) |
Apr 09, 2024 | 5.010 | 5.100 | 5.010 | 5.060 | 103,970 | +0.03(+0.60%) |
Apr 08, 2024 | 5.060 | 5.110 | 5.000 | 5.030 | 198,212 | -0.03(-0.59%) |
Apr 05, 2024 | 5.030 | 5.080 | 4.950 | 5.060 | 62,572 | +0.05(+1.00%) |
Apr 04, 2024 | 5.070 | 5.110 | 4.990 | 5.010 | 66,554 | -0.04(-0.79%) |
Apr 03, 2024 | 5.060 | 5.100 | 5.030 | 5.050 | 60,822 | +0.00(+0.00%) |
Apr 02, 2024 | 5.040 | 5.076 | 4.930 | 5.050 | 121,235 | -0.05(-0.98%) |
Apr 01, 2024 | 5.120 | 5.120 | 5.020 | 5.100 | 123,733 | +0.00(+0.00%) |
Mar 28, 2024 | 5.070 | 5.110 | 5.110 | 5.100 | 70,206 | +0.00(+0.00%) |
Mar 27, 2024 | 5.050 | 5.150 | 4.935 | 5.100 | 159,777 | +0.04(+0.79%) |
Mar 26, 2024 | 5.010 | 5.140 | 4.915 | 5.060 | 100,284 | +0.01(+0.20%) |
Mar 25, 2024 | 4.990 | 5.200 | 4.930 | 5.050 | 227,327 | +0.05(+1.00%) |
Mar 22, 2024 | 5.000 | 5.035 | 4.881 | 5.000 | 78,704 | +0.00(+0.00%) |
Mar 21, 2024 | 5.020 | 5.080 | 4.911 | 5.000 | 251,691 | -0.02(-0.40%) |
Mar 20, 2024 | 4.810 | 5.180 | 4.810 | 5.020 | 117,465 | +0.19(+3.93%) |
Mar 19, 2024 | 4.830 | 4.840 | 4.720 | 4.830 | 97,485 | +0.00(+0.00%) |
Mar 18, 2024 | 4.640 | 4.890 | 4.560 | 4.830 | 161,914 | +0.16(+3.43%) |
Mar 15, 2024 | 4.730 | 4.810 | 4.610 | 4.670 | 163,787 | +0.12(+2.64%) |
Mar 14, 2024 | 4.610 | 4.669 | 4.461 | 4.550 | 60,173 | -0.05(-1.09%) |
Mar 13, 2024 | 4.470 | 4.790 | 4.410 | 4.600 | 110,845 | +0.15(+3.37%) |
Mar 12, 2024 | 4.620 | 4.657 | 4.450 | 4.450 | 73,022 | -0.20(-4.30%) |
Mar 11, 2024 | 4.690 | 4.740 | 4.570 | 4.650 | 57,636 | -0.09(-1.90%) |
Mar 08, 2024 | 4.690 | 4.850 | 4.630 | 4.740 | 51,161 | +0.09(+1.94%) |
Mar 07, 2024 | 4.800 | 4.800 | 4.610 | 4.650 | 31,048 | -0.16(-3.33%) |
Mar 06, 2024 | 4.730 | 4.870 | 4.730 | 4.810 | 55,454 | +0.10(+2.12%) |
Mar 05, 2024 | 4.680 | 4.800 | 4.610 | 4.710 | 98,755 | +0.02(+0.43%) |
Mar 04, 2024 | 4.680 | 4.850 | 4.629 | 4.690 | 79,572 | -0.03(-0.64%) |
Mar 01, 2024 | 4.790 | 4.925 | 4.660 | 4.720 | 49,692 | -0.03(-0.63%) |
Feb 29, 2024 | 4.960 | 4.960 | 4.740 | 4.750 | 25,884 | -0.13(-2.66%) |
Feb 28, 2024 | 4.820 | 5.000 | 4.777 | 4.880 | 58,166 | +0.05(+1.04%) |
Feb 27, 2024 | 4.670 | 4.920 | 4.670 | 4.830 | 85,049 | +0.15(+3.21%) |
Feb 26, 2024 | 4.660 | 4.760 | 4.640 | 4.680 | 53,398 | -0.03(-0.64%) |
Feb 23, 2024 | 4.830 | 4.850 | 4.660 | 4.710 | 45,908 | -0.11(-2.28%) |
Feb 22, 2024 | 5.010 | 5.060 | 4.750 | 4.820 | 89,470 | -0.22(-4.37%) |
Feb 21, 2024 | 5.010 | 5.140 | 5.010 | 5.040 | 71,172 | -0.01(-0.20%) |
Feb 20, 2024 | 4.960 | 5.100 | 4.900 | 5.050 | 106,998 | +0.02(+0.40%) |
Feb 16, 2024 | 5.170 | 5.170 | 4.960 | 5.030 | 156,942 | -0.16(-3.08%) |
Feb 15, 2024 | 4.870 | 5.220 | 4.870 | 5.190 | 136,708 | +0.20(+4.01%) |
Feb 14, 2024 | 4.910 | 4.990 | 4.865 | 4.990 | 249,969 | +0.14(+2.89%) |
Feb 13, 2024 | 4.840 | 4.890 | 4.790 | 4.850 | 73,834 | -0.12(-2.41%) |
Feb 12, 2024 | 4.870 | 5.030 | 4.720 | 4.970 | 280,634 | +0.14(+2.90%) |
Feb 09, 2024 | 4.940 | 4.940 | 4.780 | 4.830 | 31,340 | -0.08(-1.63%) |
Feb 08, 2024 | 4.680 | 4.920 | 4.680 | 4.910 | 60,057 | +0.19(+4.03%) |
Feb 07, 2024 | 4.720 | 4.960 | 4.680 | 4.720 | 39,439 | +0.01(+0.21%) |
Feb 06, 2024 | 4.880 | 4.880 | 4.710 | 4.710 | 34,654 | -0.13(-2.69%) |
Feb 05, 2024 | 4.780 | 4.930 | 4.660 | 4.840 | 107,340 | +0.06(+1.26%) |
Feb 02, 2024 | 4.800 | 4.890 | 4.650 | 4.780 | 79,703 | -0.06(-1.24%) |