Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.800 | 4.820 | 4.760 | 4.780 | 3,775,619 | +0.00(+0.00%) |
Apr 24, 2024 | 4.776 | 4.790 | 4.750 | 4.780 | 326,328 | +0.10(+2.14%) |
Apr 23, 2024 | 4.540 | 4.680 | 4.540 | 4.680 | 488,373 | +0.04(+0.86%) |
Apr 22, 2024 | 4.600 | 4.640 | 4.593 | 4.640 | 520,303 | +0.10(+2.20%) |
Apr 19, 2024 | 4.550 | 4.560 | 4.520 | 4.540 | 358,104 | +0.04(+0.89%) |
Apr 18, 2024 | 4.460 | 4.540 | 4.460 | 4.500 | 455,766 | +0.03(+0.67%) |
Apr 17, 2024 | 4.500 | 4.510 | 4.470 | 4.470 | 453,779 | -0.04(-0.89%) |
Apr 16, 2024 | 4.680 | 4.680 | 4.510 | 4.510 | 860,503 | -0.08(-1.74%) |
Apr 15, 2024 | 4.640 | 4.640 | 4.590 | 4.590 | 481,481 | -0.05(-1.08%) |
Apr 12, 2024 | 4.710 | 4.840 | 4.610 | 4.640 | 757,513 | -0.13(-2.73%) |
Apr 11, 2024 | 4.850 | 4.850 | 4.730 | 4.770 | 429,901 | +0.01(+0.21%) |
Apr 10, 2024 | 4.890 | 5.000 | 4.750 | 4.760 | 280,641 | -0.09(-1.86%) |
Apr 09, 2024 | 4.800 | 4.880 | 4.800 | 4.850 | 450,656 | -0.01(-0.21%) |
Apr 08, 2024 | 4.850 | 4.870 | 4.820 | 4.860 | 370,037 | +0.03(+0.62%) |
Apr 05, 2024 | 4.870 | 4.870 | 4.810 | 4.830 | 569,677 | -0.07(-1.43%) |
Apr 04, 2024 | 4.820 | 4.970 | 4.820 | 4.900 | 173,300 | -0.03(-0.61%) |
Apr 03, 2024 | 4.920 | 4.950 | 4.912 | 4.930 | 161,767 | -0.02(-0.40%) |
Apr 02, 2024 | 4.940 | 4.980 | 4.940 | 4.950 | 290,444 | +0.14(+2.91%) |
Apr 01, 2024 | 4.940 | 4.940 | 4.800 | 4.810 | 378,464 | +0.03(+0.63%) |
Mar 28, 2024 | 4.780 | 4.810 | 4.780 | 4.780 | 334,759 | -0.01(-0.21%) |
Mar 27, 2024 | 4.810 | 4.810 | 4.770 | 4.790 | 781,019 | -0.04(-0.83%) |
Mar 26, 2024 | 4.850 | 4.880 | 4.810 | 4.830 | 420,248 | -0.08(-1.63%) |
Mar 25, 2024 | 4.900 | 4.950 | 4.900 | 4.910 | 344,565 | -0.09(-1.80%) |
Mar 22, 2024 | 5.010 | 5.020 | 4.960 | 5.000 | 151,437 | -0.04(-0.79%) |
Mar 21, 2024 | 5.250 | 5.250 | 5.030 | 5.040 | 461,886 | -0.07(-1.37%) |
Mar 20, 2024 | 5.040 | 5.110 | 5.040 | 5.110 | 94,524 | -0.01(-0.20%) |
Mar 19, 2024 | 5.100 | 5.140 | 5.090 | 5.120 | 175,393 | -0.00(-0.10%) |
Mar 18, 2024 | 5.130 | 5.170 | 5.110 | 5.125 | 115,299 | -0.04(-0.87%) |
Mar 15, 2024 | 5.200 | 5.210 | 5.170 | 5.170 | 84,516 | -0.03(-0.58%) |
Mar 14, 2024 | 5.180 | 5.245 | 5.180 | 5.200 | 273,213 | -0.06(-1.11%) |
Mar 13, 2024 | 5.280 | 5.290 | 5.250 | 5.259 | 189,682 | +0.01(+0.16%) |
Mar 12, 2024 | 5.180 | 5.260 | 5.180 | 5.250 | 442,464 | +0.07(+1.35%) |
Mar 11, 2024 | 5.200 | 5.210 | 5.170 | 5.180 | 79,859 | +0.04(+0.78%) |
Mar 08, 2024 | 5.130 | 5.150 | 5.000 | 5.140 | 123,498 | +0.02(+0.39%) |
Mar 07, 2024 | 5.080 | 5.130 | 5.080 | 5.120 | 266,721 | +0.09(+1.79%) |
Mar 06, 2024 | 5.048 | 5.070 | 5.030 | 5.030 | 158,997 | +0.09(+1.82%) |
Mar 05, 2024 | 5.130 | 5.130 | 4.930 | 4.940 | 150,546 | -0.04(-0.80%) |
Mar 04, 2024 | 5.000 | 5.020 | 4.950 | 4.980 | 606,508 | -0.05(-0.99%) |
Mar 01, 2024 | 5.010 | 5.160 | 5.000 | 5.030 | 127,938 | +0.00(+0.00%) |
Feb 29, 2024 | 5.070 | 5.100 | 5.010 | 5.030 | 181,684 | -0.08(-1.57%) |
Feb 28, 2024 | 5.210 | 5.210 | 5.080 | 5.110 | 113,278 | -0.10(-1.92%) |
Feb 27, 2024 | 5.230 | 5.230 | 5.200 | 5.210 | 171,376 | -0.10(-1.88%) |
Feb 26, 2024 | 5.450 | 5.450 | 5.300 | 5.310 | 44,031 | -0.04(-0.75%) |
Feb 23, 2024 | 5.506 | 5.506 | 5.340 | 5.350 | 113,181 | -0.02(-0.37%) |
Feb 22, 2024 | 5.385 | 5.390 | 5.360 | 5.370 | 104,409 | -0.03(-0.56%) |
Feb 21, 2024 | 5.240 | 5.400 | 5.240 | 5.400 | 124,629 | +0.09(+1.69%) |
Feb 20, 2024 | 5.440 | 5.440 | 5.200 | 5.310 | 86,487 | -0.04(-0.75%) |
Feb 16, 2024 | 5.370 | 5.380 | 5.350 | 5.350 | 129,299 | +0.11(+2.10%) |
Feb 15, 2024 | 5.245 | 5.270 | 5.230 | 5.240 | 170,331 | -0.01(-0.19%) |
Feb 14, 2024 | 5.220 | 5.260 | 5.220 | 5.250 | 161,488 | +0.08(+1.55%) |
Feb 13, 2024 | 5.250 | 5.270 | 5.160 | 5.170 | 194,221 | -0.11(-2.08%) |
Feb 12, 2024 | 5.070 | 5.290 | 5.070 | 5.280 | 111,314 | +0.08(+1.54%) |
Feb 09, 2024 | 5.180 | 5.200 | 5.130 | 5.200 | 113,146 | +0.03(+0.48%) |
Feb 08, 2024 | 5.200 | 5.200 | 5.160 | 5.175 | 147,309 | -0.11(-1.99%) |
Feb 07, 2024 | 5.310 | 5.310 | 5.250 | 5.280 | 160,365 | -0.01(-0.19%) |
Feb 06, 2024 | 5.290 | 5.300 | 5.160 | 5.290 | 315,340 | +0.13(+2.52%) |
Feb 05, 2024 | 5.200 | 5.200 | 5.120 | 5.160 | 208,739 | +0.04(+0.78%) |
Feb 02, 2024 | 5.120 | 5.180 | 5.080 | 5.120 | 84,882 | +0.00(+0.00%) |