Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.130 | 5.130 | 5.030 | 5.100 | 6,409 | +0.06(+1.19%) |
Apr 24, 2024 | 5.060 | 5.060 | 4.820 | 5.040 | 7,163 | +0.01(+0.20%) |
Apr 22, 2024 | 5.030 | 276 | +0.01(+0.20%) | |||
Apr 19, 2024 | 5.050 | 5.120 | 5.010 | 5.020 | 3,187 | -0.03(-0.59%) |
Apr 18, 2024 | 5.033 | 5.061 | 5.033 | 5.050 | 2,492 | +0.00(+0.00%) |
Apr 17, 2024 | 5.020 | 5.070 | 5.020 | 5.050 | 5,926 | +0.00(+0.00%) |
Apr 16, 2024 | 5.130 | 5.160 | 5.030 | 5.050 | 20,001 | -0.02(-0.39%) |
Apr 15, 2024 | 5.150 | 5.150 | 5.000 | 5.070 | 12,837 | +0.05(+1.00%) |
Apr 12, 2024 | 5.119 | 5.119 | 5.020 | 5.020 | 3,144 | -0.11(-2.15%) |
Apr 11, 2024 | 5.200 | 5.200 | 5.100 | 5.130 | 11,974 | -0.07(-1.34%) |
Apr 10, 2024 | 5.310 | 5.350 | 5.114 | 5.200 | 12,865 | -0.02(-0.38%) |
Apr 09, 2024 | 5.280 | 5.310 | 4.990 | 5.220 | 22,394 | -0.10(-1.88%) |
Apr 08, 2024 | 5.300 | 5.327 | 5.300 | 5.320 | 3,057 | +0.15(+2.90%) |
Apr 05, 2024 | 5.130 | 5.200 | 5.090 | 5.170 | 3,159 | +0.00(+0.00%) |
Apr 04, 2024 | 5.210 | 5.270 | 5.070 | 5.170 | 9,063 | -0.03(-0.48%) |
Apr 03, 2024 | 5.220 | 5.250 | 5.195 | 5.195 | 3,857 | -0.04(-0.86%) |
Apr 02, 2024 | 5.310 | 5.310 | 5.030 | 5.240 | 10,595 | +0.03(+0.58%) |
Apr 01, 2024 | 5.210 | 5.358 | 5.100 | 5.210 | 5,883 | -0.09(-1.70%) |
Mar 28, 2024 | 5.270 | 5.440 | 5.265 | 5.300 | 14,713 | +0.01(+0.19%) |
Mar 27, 2024 | 5.150 | 5.290 | 5.150 | 5.290 | 13,074 | +0.13(+2.52%) |
Mar 26, 2024 | 5.300 | 5.300 | 5.150 | 5.160 | 2,120 | -0.09(-1.71%) |
Mar 25, 2024 | 5.170 | 5.291 | 5.130 | 5.250 | 11,358 | +0.02(+0.38%) |
Mar 22, 2024 | 5.040 | 5.230 | 5.010 | 5.230 | 3,571 | +0.14(+2.75%) |
Mar 21, 2024 | 5.060 | 5.190 | 5.060 | 5.090 | 2,628 | +0.00(+0.00%) |
Mar 20, 2024 | 5.050 | 5.090 | 5.050 | 5.090 | 2,933 | +0.13(+2.62%) |
Mar 19, 2024 | 5.220 | 5.220 | 4.960 | 4.960 | 4,719 | -0.03(-0.60%) |
Mar 18, 2024 | 5.100 | 5.100 | 4.980 | 4.990 | 22,024 | -0.26(-4.95%) |
Mar 15, 2024 | 5.080 | 5.250 | 5.080 | 5.250 | 3,064 | +0.10(+1.94%) |
Mar 14, 2024 | 5.150 | 5.200 | 5.150 | 5.150 | 1,013 | +0.04(+0.78%) |
Mar 13, 2024 | 5.210 | 5.210 | 4.940 | 5.110 | 12,454 | +0.01(+0.20%) |
Mar 12, 2024 | 5.020 | 5.290 | 5.015 | 5.100 | 2,831 | -0.12(-2.39%) |
Mar 11, 2024 | 5.136 | 5.225 | 5.125 | 5.225 | 5,185 | +0.02(+0.48%) |
Mar 08, 2024 | 5.100 | 5.200 | 5.100 | 5.200 | 2,699 | +0.00(+0.00%) |
Mar 07, 2024 | 5.040 | 5.230 | 5.040 | 5.200 | 8,957 | -0.05(-0.95%) |
Mar 06, 2024 | 5.370 | 5.370 | 5.250 | 5.250 | 2,206 | -0.05(-0.94%) |
Mar 05, 2024 | 5.260 | 5.390 | 5.200 | 5.300 | 4,004 | -0.16(-2.93%) |
Mar 04, 2024 | 5.450 | 5.470 | 5.220 | 5.460 | 3,555 | +0.18(+3.41%) |
Mar 01, 2024 | 5.280 | 5.400 | 5.110 | 5.280 | 6,177 | +0.00(+0.00%) |
Feb 29, 2024 | 5.280 | 5.300 | 5.130 | 5.280 | 5,479 | +0.06(+1.15%) |
Feb 28, 2024 | 5.206 | 5.266 | 5.100 | 5.220 | 7,573 | +0.08(+1.56%) |
Feb 27, 2024 | 5.061 | 5.204 | 5.000 | 5.140 | 11,871 | -0.04(-0.77%) |
Feb 26, 2024 | 5.200 | 5.235 | 4.988 | 5.180 | 14,388 | +0.04(+0.78%) |
Feb 23, 2024 | 5.185 | 5.185 | 5.000 | 5.140 | 4,020 | -0.06(-1.15%) |
Feb 22, 2024 | 5.093 | 5.233 | 5.093 | 5.200 | 5,156 | +0.22(+4.42%) |
Feb 21, 2024 | 5.220 | 5.220 | 4.980 | 4.980 | 8,958 | -0.13(-2.54%) |
Feb 20, 2024 | 5.010 | 5.260 | 5.000 | 5.110 | 11,599 | -0.04(-0.78%) |
Feb 16, 2024 | 5.280 | 5.280 | 5.150 | 5.150 | 1,886 | +0.13(+2.57%) |
Feb 15, 2024 | 5.010 | 5.080 | 4.957 | 5.021 | 8,389 | +0.02(+0.42%) |
Feb 14, 2024 | 5.080 | 5.100 | 4.970 | 5.000 | 4,017 | -0.04(-0.79%) |
Feb 13, 2024 | 5.020 | 5.163 | 5.020 | 5.040 | 3,589 | -0.06(-1.18%) |
Feb 12, 2024 | 5.070 | 5.251 | 5.070 | 5.100 | 1,297 | -0.07(-1.35%) |
Feb 09, 2024 | 4.930 | 5.200 | 4.930 | 5.170 | 7,147 | +0.15(+2.99%) |
Feb 08, 2024 | 5.009 | 5.248 | 5.009 | 5.020 | 7,799 | -0.11(-2.14%) |
Feb 07, 2024 | 5.140 | 5.205 | 5.032 | 5.130 | 5,181 | -0.02(-0.44%) |
Feb 06, 2024 | 5.189 | 5.290 | 5.152 | 5.152 | 6,004 | -0.02(-0.34%) |
Feb 05, 2024 | 5.200 | 5.332 | 4.830 | 5.170 | 22,328 | -0.05(-1.05%) |
Feb 02, 2024 | 5.215 | 5.395 | 5.200 | 5.225 | 9,543 | -0.06(-1.04%) |