Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 4.960 | 5.050 | 4.930 | 5.030 | 1,955,210 | +0.01(+0.20%) |
Apr 19, 2024 | 5.050 | 5.120 | 4.870 | 5.020 | 2,271,130 | -0.04(-0.79%) |
Apr 18, 2024 | 5.140 | 5.200 | 5.060 | 5.060 | 2,084,162 | -0.08(-1.56%) |
Apr 17, 2024 | 5.150 | 5.270 | 5.110 | 5.140 | 3,146,671 | -0.03(-0.58%) |
Apr 16, 2024 | 5.100 | 5.210 | 5.070 | 5.170 | 2,306,577 | +0.05(+0.98%) |
Apr 15, 2024 | 5.370 | 5.390 | 5.120 | 5.120 | 4,070,297 | -0.23(-4.30%) |
Apr 12, 2024 | 5.400 | 5.440 | 5.320 | 5.350 | 4,293,905 | +0.05(+0.94%) |
Apr 11, 2024 | 5.520 | 5.580 | 5.220 | 5.300 | 5,443,963 | -0.26(-4.68%) |
Apr 10, 2024 | 5.230 | 5.590 | 5.230 | 5.560 | 6,052,457 | +0.32(+6.11%) |
Apr 09, 2024 | 5.270 | 5.290 | 5.190 | 5.240 | 2,540,941 | -0.03(-0.57%) |
Apr 08, 2024 | 5.080 | 5.300 | 5.080 | 5.270 | 5,524,520 | +0.17(+3.33%) |
Apr 05, 2024 | 5.110 | 5.160 | 5.080 | 5.100 | 3,819,834 | -0.01(-0.20%) |
Apr 04, 2024 | 5.000 | 5.140 | 4.920 | 5.110 | 5,778,693 | +0.07(+1.39%) |
Apr 03, 2024 | 5.070 | 5.140 | 5.010 | 5.040 | 6,125,816 | -0.05(-0.98%) |
Apr 02, 2024 | 5.270 | 5.300 | 5.080 | 5.090 | 8,172,609 | -0.15(-2.86%) |
Apr 01, 2024 | 5.260 | 5.280 | 5.200 | 5.240 | 2,524,346 | +0.01(+0.19%) |
Mar 28, 2024 | 5.230 | 0 | +0.03(+0.58%) | |||
Mar 27, 2024 | 5.160 | 5.210 | 5.110 | 5.200 | 2,519,334 | +0.01(+0.19%) |
Mar 26, 2024 | 5.440 | 5.460 | 5.180 | 5.190 | 4,944,587 | -0.27(-4.95%) |
Mar 25, 2024 | 5.250 | 5.480 | 5.250 | 5.460 | 4,428,645 | +0.21(+4.00%) |
Mar 22, 2024 | 5.220 | 5.250 | 5.170 | 5.250 | 2,303,013 | +0.04(+0.77%) |
Mar 21, 2024 | 5.200 | 5.260 | 5.140 | 5.210 | 3,976,880 | +0.02(+0.39%) |
Mar 20, 2024 | 5.210 | 5.250 | 5.150 | 5.190 | 3,074,767 | -0.06(-1.14%) |
Mar 19, 2024 | 5.270 | 5.350 | 5.250 | 5.250 | 2,213,210 | -0.01(-0.19%) |
Mar 18, 2024 | 5.310 | 5.330 | 5.240 | 5.260 | 2,767,685 | -0.04(-0.75%) |
Mar 15, 2024 | 5.290 | 5.390 | 5.270 | 5.300 | 3,633,083 | +0.04(+0.76%) |
Mar 14, 2024 | 5.200 | 5.300 | 5.160 | 5.260 | 4,057,287 | +0.12(+2.33%) |
Mar 13, 2024 | 5.140 | 5.210 | 5.120 | 5.140 | 4,099,635 | +0.08(+1.58%) |
Mar 12, 2024 | 5.080 | 5.170 | 5.030 | 5.060 | 4,133,189 | -0.12(-2.32%) |
Mar 11, 2024 | 5.170 | 5.240 | 5.000 | 5.180 | 2,957,264 | -0.01(-0.19%) |
Mar 08, 2024 | 5.230 | 5.340 | 5.180 | 5.190 | 3,718,821 | -0.04(-0.76%) |
Mar 07, 2024 | 5.240 | 5.270 | 5.190 | 5.230 | 3,502,252 | +0.00(+0.00%) |
Mar 06, 2024 | 5.140 | 5.290 | 5.110 | 5.230 | 4,434,671 | +0.15(+2.95%) |
Mar 05, 2024 | 5.050 | 5.120 | 5.020 | 5.080 | 3,002,033 | +0.01(+0.20%) |
Mar 04, 2024 | 5.050 | 5.120 | 4.980 | 5.070 | 4,231,707 | +0.06(+1.20%) |
Mar 01, 2024 | 4.940 | 5.150 | 4.720 | 5.010 | 7,859,145 | +0.09(+1.83%) |
Feb 29, 2024 | 4.860 | 4.960 | 4.790 | 4.920 | 6,465,510 | +0.09(+1.86%) |
Feb 28, 2024 | 4.770 | 4.860 | 4.730 | 4.830 | 3,472,796 | +0.07(+1.47%) |
Feb 27, 2024 | 4.780 | 4.840 | 4.730 | 4.760 | 3,991,229 | +0.00(+0.00%) |
Feb 26, 2024 | 4.760 | 4.790 | 4.710 | 4.760 | 2,663,870 | +0.01(+0.21%) |
Feb 23, 2024 | 4.680 | 4.770 | 4.530 | 4.750 | 2,482,364 | +0.04(+0.85%) |
Feb 22, 2024 | 4.670 | 4.730 | 4.640 | 4.710 | 3,323,535 | +0.02(+0.43%) |
Feb 21, 2024 | 4.590 | 4.690 | 4.570 | 4.690 | 3,088,727 | +0.10(+2.18%) |
Feb 20, 2024 | 4.580 | 4.620 | 4.510 | 4.590 | 2,297,253 | +0.02(+0.44%) |
Feb 16, 2024 | 4.570 | 0 | +0.06(+1.33%) | |||
Feb 15, 2024 | 4.360 | 4.590 | 4.350 | 4.510 | 6,863,112 | +0.17(+3.92%) |
Feb 14, 2024 | 4.350 | 4.410 | 4.270 | 4.340 | 2,456,267 | -0.01(-0.23%) |
Feb 13, 2024 | 4.350 | 4.420 | 4.290 | 4.350 | 2,453,653 | -0.01(-0.23%) |
Feb 12, 2024 | 4.340 | 4.390 | 4.300 | 4.360 | 2,036,770 | +0.02(+0.46%) |
Feb 09, 2024 | 4.300 | 4.350 | 4.300 | 4.340 | 2,016,390 | +0.05(+1.17%) |
Feb 08, 2024 | 4.170 | 4.340 | 4.170 | 4.290 | 2,523,014 | +0.12(+2.88%) |
Feb 07, 2024 | 4.150 | 4.180 | 4.130 | 4.170 | 1,510,999 | +0.02(+0.48%) |
Feb 06, 2024 | 4.140 | 4.180 | 4.110 | 4.150 | 2,029,082 | +0.03(+0.73%) |
Feb 05, 2024 | 4.140 | 4.180 | 4.030 | 4.120 | 2,533,937 | -0.04(-0.96%) |
Feb 02, 2024 | 4.290 | 4.290 | 4.120 | 4.160 | 3,270,734 | -0.15(-3.48%) |