Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.300 | 5.330 | 5.230 | 5.270 | 2,400,846 | +0.03(+0.57%) |
Apr 25, 2024 | 5.420 | 5.440 | 5.200 | 5.240 | 3,262,421 | -0.20(-3.68%) |
Apr 24, 2024 | 5.410 | 5.450 | 5.381 | 5.440 | 1,710,114 | +0.02(+0.46%) |
Apr 23, 2024 | 5.381 | 5.420 | 5.361 | 5.415 | 1,007,707 | +0.07(+1.39%) |
Apr 22, 2024 | 5.351 | 5.361 | 5.321 | 5.341 | 1,183,548 | -0.01(-0.18%) |
Apr 19, 2024 | 5.400 | 5.440 | 5.331 | 5.351 | 1,828,043 | -0.06(-1.10%) |
Apr 18, 2024 | 5.391 | 5.430 | 5.351 | 5.410 | 1,831,972 | +0.05(+0.92%) |
Apr 17, 2024 | 5.321 | 5.381 | 5.311 | 5.361 | 1,289,149 | +0.04(+0.74%) |
Apr 16, 2024 | 5.351 | 5.361 | 5.282 | 5.321 | 1,694,214 | -0.04(-0.74%) |
Apr 15, 2024 | 5.341 | 5.391 | 5.321 | 5.361 | 1,702,058 | +0.04(+0.74%) |
Apr 12, 2024 | 5.391 | 5.391 | 5.292 | 5.321 | 1,379,520 | -0.06(-1.10%) |
Apr 11, 2024 | 5.371 | 5.405 | 5.361 | 5.381 | 1,017,613 | -0.01(-0.18%) |
Apr 10, 2024 | 5.391 | 5.410 | 5.361 | 5.391 | 1,278,727 | -0.03(-0.55%) |
Apr 09, 2024 | 5.391 | 5.420 | 5.391 | 5.420 | 847,266 | +0.02(+0.37%) |
Apr 08, 2024 | 5.391 | 5.415 | 5.371 | 5.400 | 1,021,652 | +0.01(+0.18%) |
Apr 05, 2024 | 5.361 | 5.400 | 5.346 | 5.391 | 1,136,057 | +0.02(+0.37%) |
Apr 04, 2024 | 5.420 | 5.440 | 5.361 | 5.371 | 1,534,691 | -0.04(-0.73%) |
Apr 03, 2024 | 5.391 | 5.420 | 5.391 | 5.410 | 1,186,085 | +0.03(+0.55%) |
Apr 02, 2024 | 5.400 | 5.415 | 5.356 | 5.381 | 1,831,719 | -0.05(-0.91%) |
Apr 01, 2024 | 5.450 | 5.485 | 5.400 | 5.430 | 1,861,809 | -0.03(-0.54%) |
Mar 28, 2024 | 5.440 | 5.460 | 5.450 | 5.460 | 2,828,431 | +0.03(+0.55%) |
Mar 27, 2024 | 5.400 | 5.440 | 5.381 | 5.430 | 2,773,383 | +0.03(+0.55%) |
Mar 26, 2024 | 5.410 | 5.430 | 5.391 | 5.400 | 1,986,156 | -0.01(-0.18%) |
Mar 25, 2024 | 5.391 | 5.449 | 5.381 | 5.410 | 2,494,388 | +0.02(+0.36%) |
Mar 22, 2024 | 5.391 | 5.420 | 5.361 | 5.391 | 1,672,359 | +0.00(+0.00%) |
Mar 21, 2024 | 5.342 | 5.449 | 5.332 | 5.391 | 2,057,020 | +0.05(+0.92%) |
Mar 20, 2024 | 5.371 | 5.371 | 5.293 | 5.342 | 2,331,723 | -0.02(-0.37%) |
Mar 19, 2024 | 5.332 | 5.381 | 5.322 | 5.361 | 1,488,095 | +0.03(+0.55%) |
Mar 18, 2024 | 5.420 | 5.432 | 5.332 | 5.332 | 2,665,015 | -0.11(-1.98%) |
Mar 15, 2024 | 5.381 | 5.459 | 5.361 | 5.440 | 2,520,312 | +0.05(+0.91%) |
Mar 14, 2024 | 5.518 | 5.518 | 5.381 | 5.391 | 1,804,452 | -0.07(-1.25%) |
Mar 13, 2024 | 5.440 | 5.508 | 5.401 | 5.459 | 1,687,443 | +0.02(+0.36%) |
Mar 12, 2024 | 5.391 | 5.440 | 5.371 | 5.440 | 1,472,440 | +0.05(+0.91%) |
Mar 11, 2024 | 5.332 | 5.410 | 5.283 | 5.391 | 1,916,844 | +0.07(+1.29%) |
Mar 08, 2024 | 5.342 | 5.420 | 5.312 | 5.322 | 1,945,306 | +0.00(+0.00%) |
Mar 07, 2024 | 5.332 | 5.401 | 5.322 | 5.322 | 2,090,160 | -0.01(-0.18%) |
Mar 06, 2024 | 5.332 | 5.371 | 5.312 | 5.332 | 2,297,344 | +0.03(+0.55%) |
Mar 05, 2024 | 5.371 | 5.381 | 5.293 | 5.303 | 2,273,354 | -0.08(-1.45%) |
Mar 04, 2024 | 5.381 | 5.449 | 5.361 | 5.381 | 2,087,375 | +0.00(+0.00%) |
Mar 01, 2024 | 5.430 | 5.430 | 5.371 | 5.381 | 2,225,755 | -0.02(-0.36%) |
Feb 29, 2024 | 5.410 | 5.449 | 5.381 | 5.401 | 1,692,436 | +0.02(+0.36%) |
Feb 28, 2024 | 5.508 | 5.538 | 5.381 | 5.381 | 2,604,300 | -0.15(-2.65%) |
Feb 27, 2024 | 5.498 | 5.538 | 5.454 | 5.528 | 1,236,346 | +0.06(+1.07%) |
Feb 26, 2024 | 5.557 | 5.660 | 5.454 | 5.469 | 2,378,198 | -0.09(-1.58%) |
Feb 23, 2024 | 5.567 | 5.567 | 5.499 | 5.557 | 2,326,697 | +0.03(+0.53%) |
Feb 22, 2024 | 5.644 | 5.673 | 5.518 | 5.528 | 2,447,308 | -0.12(-2.06%) |
Feb 21, 2024 | 5.489 | 5.664 | 5.460 | 5.644 | 2,673,846 | +0.16(+3.00%) |
Feb 20, 2024 | 5.596 | 5.654 | 5.470 | 5.480 | 2,379,923 | -0.16(-2.92%) |
Feb 16, 2024 | 5.412 | 5.664 | 5.412 | 5.644 | 2,796,290 | +0.13(+2.28%) |
Feb 15, 2024 | 5.305 | 5.557 | 5.252 | 5.518 | 3,762,950 | +0.27(+5.17%) |
Feb 14, 2024 | 5.170 | 5.276 | 5.170 | 5.247 | 2,067,025 | +0.09(+1.69%) |
Feb 13, 2024 | 5.209 | 5.238 | 5.131 | 5.160 | 3,188,853 | -0.09(-1.66%) |
Feb 12, 2024 | 5.247 | 5.296 | 5.063 | 5.247 | 5,276,075 | +0.01(+0.18%) |
Feb 09, 2024 | 5.567 | 5.580 | 5.121 | 5.238 | 11,094,590 | -0.39(-6.88%) |
Feb 08, 2024 | 5.644 | 5.654 | 5.596 | 5.625 | 1,775,270 | +0.00(+0.00%) |
Feb 07, 2024 | 5.664 | 5.673 | 5.555 | 5.625 | 1,538,721 | +0.01(+0.17%) |
Feb 06, 2024 | 5.615 | 5.650 | 5.586 | 5.615 | 1,621,730 | -0.02(-0.34%) |
Feb 05, 2024 | 5.635 | 5.654 | 5.547 | 5.635 | 1,635,872 | -0.02(-0.34%) |
Feb 02, 2024 | 5.615 | 5.668 | 5.567 | 5.654 | 1,694,343 | +0.04(+0.69%) |