Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.360 | 5.360 | 4.985 | 4.991 | 4,798 | +0.19(+3.98%) |
Apr 24, 2024 | 4.925 | 5.090 | 4.800 | 4.800 | 1,104 | +0.08(+1.69%) |
Apr 23, 2024 | 5.040 | 5.040 | 4.720 | 4.720 | 3,234 | -0.04(-0.84%) |
Apr 22, 2024 | 4.631 | 5.030 | 4.631 | 4.760 | 3,670 | +0.05(+1.06%) |
Apr 19, 2024 | 4.630 | 5.060 | 4.630 | 4.710 | 6,358 | -0.04(-0.84%) |
Apr 18, 2024 | 5.050 | 5.299 | 4.750 | 4.750 | 8,712 | -0.25(-5.00%) |
Apr 17, 2024 | 4.800 | 5.349 | 4.800 | 5.000 | 3,812 | -0.17(-3.19%) |
Apr 16, 2024 | 5.075 | 5.350 | 5.075 | 5.165 | 2,246 | -0.18(-3.46%) |
Apr 15, 2024 | 5.330 | 5.350 | 4.800 | 5.350 | 8,950 | +0.30(+5.94%) |
Apr 12, 2024 | 5.050 | 5.349 | 5.050 | 5.050 | 2,159 | +0.01(+0.20%) |
Apr 11, 2024 | 5.180 | 5.216 | 5.000 | 5.040 | 1,985 | -0.32(-5.97%) |
Apr 10, 2024 | 5.260 | 5.360 | 5.205 | 5.360 | 2,395 | +0.36(+7.20%) |
Apr 09, 2024 | 5.360 | 5.360 | 5.000 | 5.000 | 1,577 | -0.08(-1.57%) |
Apr 08, 2024 | 5.200 | 5.215 | 5.080 | 5.080 | 3,086 | -0.06(-1.24%) |
Apr 05, 2024 | 5.001 | 5.369 | 5.000 | 5.144 | 7,040 | +0.10(+2.06%) |
Apr 04, 2024 | 5.040 | 5.040 | 5.000 | 5.040 | 5,383 | +0.00(+0.00%) |
Apr 03, 2024 | 5.250 | 5.370 | 5.030 | 5.040 | 15,138 | -0.19(-3.63%) |
Apr 02, 2024 | 5.140 | 5.440 | 5.140 | 5.230 | 1,412 | -0.17(-3.15%) |
Apr 01, 2024 | 5.230 | 5.450 | 5.186 | 5.400 | 4,021 | -0.05(-0.92%) |
Mar 28, 2024 | 5.340 | 5.450 | 5.300 | 5.450 | 2,665 | +0.25(+4.71%) |
Mar 27, 2024 | 5.190 | 5.350 | 5.190 | 5.205 | 11,997 | +0.01(+0.29%) |
Mar 26, 2024 | 5.210 | 5.349 | 5.190 | 5.190 | 1,335 | -0.08(-1.52%) |
Mar 25, 2024 | 5.620 | 5.620 | 5.000 | 5.270 | 4,801 | -0.07(-1.31%) |
Mar 22, 2024 | 5.320 | 5.390 | 5.250 | 5.340 | 2,278 | +0.05(+0.95%) |
Mar 21, 2024 | 5.350 | 5.610 | 5.290 | 5.290 | 5,915 | -0.06(-1.12%) |
Mar 20, 2024 | 5.470 | 5.470 | 5.250 | 5.350 | 3,681 | +0.03(+0.56%) |
Mar 19, 2024 | 5.060 | 5.620 | 5.060 | 5.320 | 3,249 | -0.12(-2.20%) |
Mar 18, 2024 | 5.750 | 5.750 | 5.311 | 5.440 | 1,917 | +0.13(+2.45%) |
Mar 15, 2024 | 5.000 | 5.740 | 5.000 | 5.310 | 4,020 | -0.59(-10.00%) |
Mar 14, 2024 | 5.520 | 6.000 | 5.191 | 5.900 | 7,616 | +0.34(+6.04%) |
Mar 13, 2024 | 5.620 | 5.620 | 5.564 | 5.564 | 1,008 | +0.25(+4.78%) |
Mar 12, 2024 | 5.760 | 5.760 | 5.270 | 5.310 | 4,766 | -0.17(-3.10%) |
Mar 11, 2024 | 5.990 | 6.000 | 5.180 | 5.480 | 13,295 | -0.30(-5.19%) |
Mar 08, 2024 | 5.405 | 5.780 | 5.405 | 5.780 | 1,347 | +0.14(+2.48%) |
Mar 07, 2024 | 5.365 | 5.640 | 5.365 | 5.640 | 9,279 | +0.53(+10.37%) |
Mar 06, 2024 | 5.260 | 5.350 | 5.110 | 5.110 | 2,444 | -0.28(-5.19%) |
Mar 05, 2024 | 5.050 | 5.390 | 4.940 | 5.390 | 25,930 | +0.48(+9.78%) |
Mar 04, 2024 | 5.025 | 5.150 | 4.900 | 4.910 | 3,862 | -0.20(-3.82%) |
Mar 01, 2024 | 5.255 | 5.255 | 5.080 | 5.105 | 1,060 | +0.15(+2.92%) |
Feb 29, 2024 | 5.205 | 5.205 | 4.960 | 4.960 | 7,470 | -0.03(-0.60%) |
Feb 28, 2024 | 4.960 | 5.370 | 4.960 | 4.990 | 18,059 | -0.36(-6.73%) |
Feb 27, 2024 | 5.044 | 5.400 | 5.044 | 5.350 | 12,404 | +0.39(+7.86%) |
Feb 26, 2024 | 5.160 | 5.180 | 4.950 | 4.960 | 4,640 | +0.00(+0.00%) |
Feb 23, 2024 | 5.310 | 5.480 | 4.960 | 4.960 | 8,120 | -0.10(-1.98%) |
Feb 22, 2024 | 5.355 | 5.490 | 4.950 | 5.060 | 2,896 | -0.17(-3.25%) |
Feb 21, 2024 | 5.160 | 5.270 | 4.950 | 5.230 | 2,754 | +0.07(+1.36%) |
Feb 20, 2024 | 5.050 | 5.160 | 5.050 | 5.160 | 4,027 | +0.11(+2.18%) |
Feb 16, 2024 | 4.930 | 5.400 | 4.930 | 5.050 | 3,033 | -0.08(-1.56%) |
Feb 15, 2024 | 5.481 | 5.500 | 5.130 | 5.130 | 2,639 | +0.01(+0.20%) |
Feb 14, 2024 | 5.280 | 5.490 | 5.120 | 5.120 | 1,104 | +0.17(+3.43%) |
Feb 13, 2024 | 5.490 | 5.690 | 4.950 | 4.950 | 23,058 | -0.31(-5.89%) |
Feb 12, 2024 | 5.470 | 5.689 | 5.251 | 5.260 | 2,917 | -0.43(-7.56%) |
Feb 09, 2024 | 5.251 | 5.690 | 5.251 | 5.690 | 685 | +0.36(+6.75%) |
Feb 08, 2024 | 5.220 | 5.399 | 5.151 | 5.330 | 7,293 | +0.11(+2.11%) |
Feb 07, 2024 | 5.310 | 5.400 | 5.220 | 5.220 | 7,264 | +0.07(+1.36%) |
Feb 06, 2024 | 5.140 | 5.295 | 5.140 | 5.150 | 3,744 | +0.00(+0.00%) |
Feb 05, 2024 | 5.255 | 5.430 | 5.070 | 5.150 | 3,271 | +0.10(+1.98%) |
Feb 02, 2024 | 5.150 | 5.300 | 5.040 | 5.050 | 9,555 | -0.10(-1.94%) |