Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.840 | 5.050 | 4.840 | 4.930 | 36,429 | +0.04(+0.82%) |
Apr 25, 2024 | 4.840 | 4.890 | 4.770 | 4.890 | 19,652 | +0.07(+1.45%) |
Apr 24, 2024 | 4.700 | 4.870 | 4.700 | 4.820 | 79,179 | +0.16(+3.43%) |
Apr 23, 2024 | 4.540 | 4.690 | 4.540 | 4.660 | 22,907 | +0.06(+1.30%) |
Apr 22, 2024 | 4.610 | 4.610 | 4.540 | 4.600 | 24,738 | +0.00(+0.00%) |
Apr 19, 2024 | 4.600 | 4.630 | 4.550 | 4.600 | 15,279 | +0.01(+0.22%) |
Apr 18, 2024 | 4.560 | 4.650 | 4.500 | 4.590 | 34,972 | +0.20(+4.56%) |
Apr 17, 2024 | 4.350 | 4.460 | 4.350 | 4.390 | 7,083 | +0.02(+0.46%) |
Apr 16, 2024 | 4.330 | 4.370 | 4.280 | 4.370 | 49,549 | -0.09(-2.02%) |
Apr 15, 2024 | 4.500 | 4.510 | 4.350 | 4.460 | 34,146 | -0.05(-1.11%) |
Apr 12, 2024 | 4.660 | 4.690 | 4.470 | 4.510 | 29,087 | -0.12(-2.59%) |
Apr 11, 2024 | 4.650 | 4.650 | 4.520 | 4.630 | 29,489 | +0.03(+0.65%) |
Apr 10, 2024 | 4.550 | 4.640 | 4.510 | 4.600 | 31,391 | +0.00(+0.00%) |
Apr 09, 2024 | 4.750 | 4.750 | 4.530 | 4.600 | 35,501 | -0.09(-1.92%) |
Apr 08, 2024 | 4.650 | 4.790 | 4.650 | 4.690 | 24,332 | -0.02(-0.42%) |
Apr 05, 2024 | 4.690 | 4.810 | 4.620 | 4.710 | 87,138 | +0.03(+0.64%) |
Apr 04, 2024 | 4.590 | 4.740 | 4.590 | 4.680 | 51,298 | +0.02(+0.43%) |
Apr 03, 2024 | 4.750 | 4.750 | 4.600 | 4.660 | 37,151 | -0.05(-1.06%) |
Apr 02, 2024 | 4.730 | 4.740 | 4.600 | 4.710 | 44,121 | -0.03(-0.63%) |
Apr 01, 2024 | 4.640 | 4.750 | 4.550 | 4.740 | 89,877 | +0.14(+3.04%) |
Mar 28, 2024 | 4.600 | 0 | -0.08(-1.71%) | |||
Mar 27, 2024 | 4.580 | 4.740 | 4.440 | 4.680 | 104,383 | +0.17(+3.77%) |
Mar 26, 2024 | 4.300 | 4.510 | 4.270 | 4.510 | 162,772 | +0.22(+5.13%) |
Mar 25, 2024 | 4.710 | 4.850 | 4.250 | 4.290 | 350,693 | -0.57(-11.73%) |
Mar 22, 2024 | 5.220 | 5.340 | 4.720 | 4.860 | 642,260 | -1.14(-19.00%) |
Mar 21, 2024 | 5.960 | 6.180 | 5.950 | 6.000 | 68,972 | +0.10(+1.69%) |
Mar 20, 2024 | 5.660 | 5.900 | 5.660 | 5.900 | 38,911 | +0.21(+3.69%) |
Mar 19, 2024 | 5.650 | 5.710 | 5.620 | 5.690 | 15,688 | +0.05(+0.89%) |
Mar 18, 2024 | 5.850 | 5.850 | 5.620 | 5.640 | 26,529 | +0.00(+0.00%) |
Mar 15, 2024 | 5.570 | 5.870 | 5.570 | 5.640 | 87,230 | +0.02(+0.36%) |
Mar 14, 2024 | 5.750 | 5.750 | 5.540 | 5.620 | 23,119 | -0.03(-0.53%) |
Mar 13, 2024 | 5.520 | 5.720 | 5.520 | 5.650 | 69,772 | +0.13(+2.36%) |
Mar 12, 2024 | 5.300 | 5.560 | 5.300 | 5.520 | 36,734 | +0.15(+2.79%) |
Mar 11, 2024 | 5.430 | 5.430 | 5.180 | 5.370 | 33,634 | -0.05(-0.92%) |
Mar 08, 2024 | 5.380 | 5.420 | 5.290 | 5.420 | 20,397 | +0.13(+2.46%) |
Mar 07, 2024 | 5.330 | 5.330 | 4.950 | 5.290 | 14,101 | +0.13(+2.52%) |
Mar 06, 2024 | 5.280 | 5.280 | 5.140 | 5.160 | 14,894 | -0.02(-0.39%) |
Mar 05, 2024 | 5.300 | 5.300 | 5.160 | 5.180 | 25,548 | -0.08(-1.52%) |
Mar 04, 2024 | 5.250 | 5.300 | 5.200 | 5.260 | 33,320 | +0.06(+1.15%) |
Mar 01, 2024 | 5.200 | 5.350 | 5.100 | 5.200 | 40,103 | -0.01(-0.19%) |
Feb 29, 2024 | 5.090 | 5.210 | 4.930 | 5.210 | 103,817 | +0.18(+3.58%) |
Feb 28, 2024 | 5.120 | 5.150 | 5.010 | 5.030 | 34,272 | -0.12(-2.33%) |
Feb 27, 2024 | 5.170 | 5.240 | 4.970 | 5.150 | 104,568 | -0.13(-2.46%) |
Feb 26, 2024 | 5.400 | 5.400 | 5.180 | 5.280 | 61,883 | -0.09(-1.68%) |
Feb 23, 2024 | 5.550 | 5.550 | 5.340 | 5.370 | 9,806 | -0.09(-1.65%) |
Feb 22, 2024 | 5.700 | 5.700 | 5.460 | 5.460 | 12,365 | -0.16(-2.85%) |
Feb 21, 2024 | 5.570 | 5.790 | 5.520 | 5.620 | 39,980 | +0.18(+3.31%) |
Feb 20, 2024 | 5.860 | 5.860 | 5.420 | 5.440 | 57,481 | -0.09(-1.63%) |
Feb 16, 2024 | 5.530 | 0 | +0.39(+7.59%) | |||
Feb 15, 2024 | 5.180 | 5.190 | 5.100 | 5.140 | 66,247 | +0.05(+0.98%) |
Feb 14, 2024 | 5.250 | 5.360 | 5.090 | 5.090 | 61,522 | -0.12(-2.30%) |
Feb 13, 2024 | 5.580 | 5.580 | 5.040 | 5.210 | 122,561 | -0.24(-4.40%) |
Feb 12, 2024 | 5.900 | 5.900 | 5.430 | 5.450 | 129,807 | -0.37(-6.36%) |
Feb 09, 2024 | 5.850 | 5.940 | 5.820 | 5.820 | 36,125 | -0.05(-0.85%) |
Feb 08, 2024 | 5.900 | 5.980 | 5.870 | 5.870 | 38,778 | -0.02(-0.34%) |
Feb 07, 2024 | 6.140 | 6.140 | 5.890 | 5.890 | 65,985 | -0.17(-2.81%) |
Feb 06, 2024 | 6.130 | 6.140 | 6.030 | 6.060 | 29,890 | -0.04(-0.66%) |
Feb 05, 2024 | 5.930 | 6.130 | 5.920 | 6.100 | 36,731 | +0.18(+3.04%) |
Feb 02, 2024 | 6.070 | 6.070 | 5.890 | 5.920 | 45,324 | -0.08(-1.33%) |