Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2024 | 4.970 | 5.010 | 4.845 | 4.990 | 824,617 | -0.01(-0.20%) |
Apr 15, 2024 | 5.100 | 5.165 | 4.910 | 5.000 | 1,028,729 | -0.13(-2.53%) |
Apr 12, 2024 | 5.050 | 5.290 | 5.042 | 5.130 | 784,834 | +0.04(+0.79%) |
Apr 11, 2024 | 5.020 | 5.140 | 4.850 | 5.090 | 562,791 | +0.05(+0.99%) |
Apr 10, 2024 | 4.930 | 5.130 | 4.870 | 5.040 | 828,300 | -0.02(-0.40%) |
Apr 09, 2024 | 5.040 | 5.329 | 4.950 | 5.060 | 784,216 | +0.12(+2.43%) |
Apr 08, 2024 | 4.970 | 5.105 | 4.930 | 4.940 | 776,873 | -0.04(-0.80%) |
Apr 05, 2024 | 4.840 | 5.010 | 4.810 | 4.980 | 607,597 | +0.12(+2.47%) |
Apr 04, 2024 | 4.750 | 4.910 | 4.730 | 4.860 | 475,882 | +0.14(+2.97%) |
Apr 03, 2024 | 4.730 | 4.770 | 4.670 | 4.720 | 239,028 | -0.06(-1.26%) |
Apr 02, 2024 | 4.800 | 4.855 | 4.680 | 4.780 | 418,686 | -0.04(-0.83%) |
Apr 01, 2024 | 4.740 | 4.910 | 4.660 | 4.820 | 511,955 | +0.06(+1.26%) |
Mar 28, 2024 | 4.740 | 4.755 | 4.750 | 4.760 | 613,196 | +0.11(+2.37%) |
Mar 27, 2024 | 4.620 | 4.745 | 4.590 | 4.650 | 308,298 | +0.06(+1.31%) |
Mar 26, 2024 | 4.740 | 4.796 | 4.545 | 4.590 | 566,302 | -0.09(-1.92%) |
Mar 25, 2024 | 4.880 | 4.970 | 4.640 | 4.680 | 556,898 | -0.20(-4.10%) |
Mar 22, 2024 | 4.990 | 5.015 | 4.830 | 4.880 | 548,047 | -0.14(-2.79%) |
Mar 21, 2024 | 5.120 | 5.135 | 4.990 | 5.020 | 403,829 | -0.09(-1.76%) |
Mar 20, 2024 | 5.120 | 5.210 | 4.995 | 5.110 | 476,208 | -0.04(-0.78%) |
Mar 19, 2024 | 5.300 | 5.370 | 5.120 | 5.150 | 707,581 | -0.14(-2.65%) |
Mar 18, 2024 | 5.250 | 5.499 | 5.160 | 5.290 | 1,003,867 | +0.02(+0.38%) |
Mar 15, 2024 | 5.050 | 5.360 | 5.050 | 5.270 | 1,393,908 | +0.18(+3.54%) |
Mar 14, 2024 | 5.000 | 5.170 | 4.970 | 5.090 | 999,732 | +0.05(+0.99%) |
Mar 13, 2024 | 4.880 | 5.110 | 4.835 | 5.040 | 1,392,611 | +0.14(+2.86%) |
Mar 12, 2024 | 4.740 | 5.015 | 4.710 | 4.900 | 1,547,443 | +0.15(+3.16%) |
Mar 11, 2024 | 4.720 | 4.775 | 4.545 | 4.750 | 685,773 | +0.00(+0.00%) |
Mar 08, 2024 | 5.000 | 5.080 | 4.685 | 4.750 | 726,280 | -0.21(-4.23%) |
Mar 07, 2024 | 4.660 | 5.190 | 4.450 | 4.960 | 7,850,752 | +0.29(+6.21%) |
Mar 06, 2024 | 4.650 | 4.910 | 4.430 | 4.670 | 3,387,313 | -0.16(-3.31%) |
Mar 05, 2024 | 4.810 | 4.930 | 4.730 | 4.830 | 948,742 | +0.01(+0.21%) |
Mar 04, 2024 | 4.920 | 4.930 | 4.710 | 4.820 | 482,965 | -0.10(-2.03%) |
Mar 01, 2024 | 4.870 | 5.090 | 4.820 | 4.920 | 434,016 | +0.09(+1.86%) |
Feb 29, 2024 | 4.850 | 4.980 | 4.820 | 4.830 | 616,822 | +0.05(+1.05%) |
Feb 28, 2024 | 4.890 | 4.920 | 4.735 | 4.780 | 455,618 | -0.10(-2.05%) |
Feb 27, 2024 | 4.730 | 5.030 | 4.665 | 4.880 | 781,942 | +0.22(+4.72%) |
Feb 26, 2024 | 4.790 | 4.850 | 4.650 | 4.660 | 546,635 | -0.13(-2.71%) |
Feb 23, 2024 | 4.850 | 4.955 | 4.755 | 4.790 | 625,830 | -0.04(-0.83%) |
Feb 22, 2024 | 4.970 | 5.030 | 4.810 | 4.830 | 1,141,894 | -0.15(-3.01%) |
Feb 21, 2024 | 5.180 | 5.330 | 4.830 | 4.980 | 2,221,621 | -0.22(-4.23%) |
Feb 20, 2024 | 5.250 | 5.260 | 5.150 | 5.200 | 260,989 | -0.09(-1.70%) |
Feb 16, 2024 | 5.330 | 5.390 | 5.240 | 5.290 | 340,733 | -0.07(-1.31%) |
Feb 15, 2024 | 5.250 | 5.410 | 5.250 | 5.360 | 534,246 | +0.13(+2.49%) |
Feb 14, 2024 | 5.060 | 5.305 | 5.000 | 5.230 | 609,861 | +0.27(+5.44%) |
Feb 13, 2024 | 5.260 | 5.350 | 4.950 | 4.960 | 791,134 | -0.42(-7.81%) |
Feb 12, 2024 | 5.240 | 5.485 | 5.200 | 5.380 | 720,681 | +0.15(+2.87%) |
Feb 09, 2024 | 5.350 | 5.380 | 5.160 | 5.230 | 561,282 | -0.09(-1.69%) |
Feb 08, 2024 | 5.210 | 5.570 | 5.165 | 5.320 | 750,759 | +0.12(+2.31%) |
Feb 07, 2024 | 5.490 | 5.510 | 5.200 | 5.200 | 1,156,300 | -0.30(-5.45%) |
Feb 06, 2024 | 5.290 | 5.610 | 5.230 | 5.500 | 486,276 | +0.20(+3.77%) |
Feb 05, 2024 | 5.240 | 5.440 | 5.180 | 5.300 | 543,363 | -0.03(-0.56%) |
Feb 02, 2024 | 5.500 | 5.500 | 5.190 | 5.330 | 510,796 | -0.11(-2.02%) |