Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 5.170 | 5.240 | 5.070 | 5.100 | 73,154 | +0.08(+1.59%) |
Apr 18, 2024 | 5.000 | 5.140 | 4.940 | 5.020 | 94,672 | +0.04(+0.80%) |
Apr 17, 2024 | 4.980 | 5.145 | 4.940 | 4.980 | 81,478 | -0.06(-1.19%) |
Apr 16, 2024 | 5.070 | 5.120 | 4.990 | 5.040 | 34,321 | -0.03(-0.59%) |
Apr 15, 2024 | 5.110 | 5.240 | 5.000 | 5.070 | 59,937 | -0.12(-2.31%) |
Apr 12, 2024 | 5.170 | 5.450 | 5.155 | 5.190 | 81,277 | +0.02(+0.39%) |
Apr 11, 2024 | 5.150 | 5.320 | 5.135 | 5.170 | 94,594 | -0.01(-0.19%) |
Apr 10, 2024 | 5.270 | 5.400 | 5.170 | 5.180 | 116,109 | -0.13(-2.45%) |
Apr 09, 2024 | 5.280 | 5.390 | 5.210 | 5.310 | 60,671 | +0.05(+0.95%) |
Apr 08, 2024 | 5.150 | 5.310 | 5.150 | 5.260 | 41,371 | +0.06(+1.15%) |
Apr 05, 2024 | 5.340 | 5.340 | 5.190 | 5.200 | 32,139 | -0.09(-1.70%) |
Apr 04, 2024 | 5.260 | 5.340 | 5.160 | 5.290 | 92,803 | -0.01(-0.19%) |
Apr 03, 2024 | 5.290 | 5.340 | 5.250 | 5.300 | 55,067 | +0.02(+0.38%) |
Apr 02, 2024 | 5.150 | 5.330 | 5.050 | 5.280 | 94,253 | +0.18(+3.53%) |
Apr 01, 2024 | 5.110 | 5.180 | 5.100 | 5.100 | 27,689 | -0.06(-1.16%) |
Mar 28, 2024 | 5.110 | 5.160 | 5.160 | 5.160 | 119,979 | +0.02(+0.39%) |
Mar 27, 2024 | 5.190 | 5.200 | 5.080 | 5.140 | 100,625 | -0.02(-0.39%) |
Mar 26, 2024 | 5.150 | 5.200 | 5.140 | 5.160 | 33,827 | -0.03(-0.58%) |
Mar 25, 2024 | 5.200 | 5.292 | 5.190 | 5.190 | 53,160 | -0.03(-0.57%) |
Mar 22, 2024 | 5.300 | 5.360 | 5.210 | 5.220 | 48,127 | -0.11(-2.06%) |
Mar 21, 2024 | 5.260 | 5.415 | 5.240 | 5.330 | 42,726 | +0.02(+0.38%) |
Mar 20, 2024 | 5.280 | 5.350 | 5.225 | 5.310 | 61,213 | +0.05(+0.95%) |
Mar 19, 2024 | 5.230 | 5.330 | 5.230 | 5.260 | 31,244 | +0.02(+0.38%) |
Mar 18, 2024 | 5.380 | 5.390 | 5.200 | 5.240 | 74,796 | -0.18(-3.32%) |
Mar 15, 2024 | 5.290 | 5.500 | 5.290 | 5.420 | 104,912 | +0.08(+1.50%) |
Mar 14, 2024 | 5.310 | 5.380 | 5.231 | 5.340 | 76,029 | +0.07(+1.33%) |
Mar 13, 2024 | 5.260 | 5.390 | 5.200 | 5.270 | 63,383 | +0.02(+0.38%) |
Mar 12, 2024 | 5.220 | 5.320 | 5.220 | 5.250 | 44,924 | +0.01(+0.19%) |
Mar 11, 2024 | 5.290 | 5.340 | 5.240 | 5.240 | 41,764 | -0.07(-1.32%) |
Mar 08, 2024 | 5.360 | 5.390 | 5.230 | 5.310 | 61,128 | -0.04(-0.75%) |
Mar 07, 2024 | 5.280 | 5.390 | 5.270 | 5.350 | 38,644 | +0.05(+0.94%) |
Mar 06, 2024 | 5.350 | 5.376 | 5.220 | 5.300 | 86,008 | -0.03(-0.56%) |
Mar 05, 2024 | 5.270 | 5.445 | 5.270 | 5.330 | 58,581 | -0.01(-0.19%) |
Mar 04, 2024 | 5.370 | 5.460 | 5.230 | 5.340 | 126,922 | -0.06(-1.11%) |
Mar 01, 2024 | 5.490 | 5.490 | 5.340 | 5.400 | 104,879 | -0.10(-1.82%) |
Feb 29, 2024 | 5.510 | 5.580 | 5.450 | 5.500 | 223,397 | -0.05(-0.90%) |
Feb 28, 2024 | 5.820 | 5.830 | 5.510 | 5.550 | 157,739 | -0.35(-5.93%) |
Feb 27, 2024 | 5.970 | 5.970 | 5.756 | 5.900 | 176,188 | -0.09(-1.50%) |
Feb 26, 2024 | 5.800 | 6.050 | 5.750 | 5.990 | 211,966 | +0.25(+4.36%) |
Feb 23, 2024 | 5.470 | 5.810 | 5.470 | 5.740 | 133,225 | +0.24(+4.36%) |
Feb 22, 2024 | 5.500 | 5.650 | 5.490 | 5.500 | 78,626 | -0.07(-1.26%) |
Feb 21, 2024 | 5.500 | 5.710 | 5.500 | 5.570 | 35,013 | +0.04(+0.72%) |
Feb 20, 2024 | 5.560 | 5.590 | 5.510 | 5.530 | 45,950 | -0.06(-1.07%) |
Feb 16, 2024 | 5.600 | 5.720 | 5.550 | 5.590 | 48,408 | -0.01(-0.18%) |
Feb 15, 2024 | 5.500 | 5.710 | 5.500 | 5.600 | 39,791 | +0.00(+0.00%) |
Feb 14, 2024 | 5.570 | 5.710 | 5.570 | 5.600 | 52,167 | +0.02(+0.36%) |
Feb 13, 2024 | 5.660 | 5.710 | 5.520 | 5.580 | 58,529 | -0.15(-2.62%) |
Feb 12, 2024 | 5.680 | 5.785 | 5.640 | 5.730 | 36,455 | -0.01(-0.17%) |
Feb 09, 2024 | 5.780 | 5.900 | 5.680 | 5.740 | 83,330 | -0.01(-0.17%) |
Feb 08, 2024 | 5.790 | 5.860 | 5.690 | 5.750 | 45,529 | +0.00(+0.00%) |
Feb 07, 2024 | 5.750 | 5.870 | 5.711 | 5.750 | 40,445 | +0.04(+0.70%) |
Feb 06, 2024 | 5.800 | 5.810 | 5.656 | 5.710 | 32,162 | -0.07(-1.21%) |
Feb 05, 2024 | 5.690 | 5.800 | 5.590 | 5.780 | 67,269 | +0.09(+1.58%) |
Feb 02, 2024 | 5.570 | 5.790 | 5.555 | 5.690 | 63,369 | -0.01(-0.18%) |