Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.100 | 5.110 | 5.030 | 5.110 | 20,884 | +0.06(+1.09%) |
Apr 23, 2024 | 5.040 | 5.085 | 5.030 | 5.055 | 4,713 | +0.02(+0.50%) |
Apr 22, 2024 | 5.100 | 5.100 | 4.950 | 5.030 | 19,536 | -0.05(-0.98%) |
Apr 19, 2024 | 5.110 | 5.110 | 5.055 | 5.080 | 2,239 | +0.06(+1.19%) |
Apr 18, 2024 | 5.060 | 5.110 | 5.020 | 5.020 | 8,941 | -0.02(-0.40%) |
Apr 17, 2024 | 5.042 | 5.090 | 5.010 | 5.040 | 17,386 | -0.01(-0.19%) |
Apr 16, 2024 | 5.110 | 5.110 | 4.990 | 5.050 | 11,090 | -0.08(-1.56%) |
Apr 15, 2024 | 5.150 | 5.150 | 5.070 | 5.130 | 33,379 | +0.05(+0.98%) |
Apr 12, 2024 | 5.010 | 5.080 | 5.010 | 5.080 | 15,837 | +0.05(+0.99%) |
Apr 11, 2024 | 5.090 | 5.090 | 5.000 | 5.030 | 21,214 | -0.04(-0.79%) |
Apr 10, 2024 | 5.080 | 5.080 | 5.000 | 5.070 | 15,234 | +0.07(+1.40%) |
Apr 09, 2024 | 4.950 | 5.149 | 4.950 | 5.000 | 20,186 | -0.08(-1.48%) |
Apr 08, 2024 | 5.055 | 5.094 | 4.987 | 5.075 | 36,890 | -0.01(-0.19%) |
Apr 05, 2024 | 5.134 | 5.134 | 5.065 | 5.085 | 30,816 | -0.05(-0.95%) |
Apr 04, 2024 | 5.085 | 5.134 | 5.085 | 5.134 | 29,846 | +0.05(+1.06%) |
Apr 03, 2024 | 5.075 | 5.134 | 4.987 | 5.080 | 17,805 | -0.00(-0.10%) |
Apr 02, 2024 | 5.036 | 5.085 | 4.977 | 5.085 | 39,435 | +0.06(+1.17%) |
Apr 01, 2024 | 4.948 | 5.036 | 4.948 | 5.026 | 46,370 | +0.08(+1.58%) |
Mar 28, 2024 | 4.967 | 4.987 | 4.919 | 4.948 | 17,181 | +0.05(+1.00%) |
Mar 27, 2024 | 4.899 | 5.026 | 4.694 | 4.899 | 38,560 | -0.08(-1.57%) |
Mar 26, 2024 | 4.958 | 5.036 | 4.889 | 4.977 | 36,166 | +0.02(+0.39%) |
Mar 25, 2024 | 4.586 | 4.967 | 4.586 | 4.958 | 97,841 | +0.26(+5.63%) |
Mar 22, 2024 | 4.645 | 4.723 | 4.645 | 4.694 | 11,450 | +0.00(+0.00%) |
Mar 21, 2024 | 4.664 | 4.713 | 4.665 | 4.694 | 28,976 | +0.03(+0.63%) |
Mar 20, 2024 | 4.606 | 4.674 | 4.606 | 4.664 | 15,927 | +0.03(+0.63%) |
Mar 19, 2024 | 4.664 | 4.684 | 4.606 | 4.635 | 11,770 | +0.00(+0.00%) |
Mar 18, 2024 | 4.684 | 4.694 | 4.635 | 4.635 | 20,887 | -0.05(-1.04%) |
Mar 15, 2024 | 4.694 | 4.694 | 4.635 | 4.684 | 22,930 | +0.10(+2.13%) |
Mar 14, 2024 | 4.645 | 4.682 | 4.586 | 4.586 | 18,894 | -0.07(-1.47%) |
Mar 13, 2024 | 4.635 | 4.684 | 4.615 | 4.655 | 13,808 | +0.02(+0.42%) |
Mar 12, 2024 | 4.567 | 4.694 | 4.567 | 4.635 | 26,343 | -0.03(-0.73%) |
Mar 11, 2024 | 4.684 | 4.684 | 4.596 | 4.669 | 9,106 | +0.10(+2.25%) |
Mar 08, 2024 | 4.547 | 4.623 | 4.518 | 4.567 | 47,299 | +0.07(+1.52%) |
Mar 07, 2024 | 4.713 | 4.723 | 4.498 | 4.498 | 50,351 | -0.20(-4.17%) |
Mar 06, 2024 | 4.732 | 4.762 | 4.655 | 4.694 | 20,088 | -0.03(-0.62%) |
Mar 05, 2024 | 4.645 | 4.743 | 4.645 | 4.723 | 7,010 | +0.05(+1.05%) |
Mar 04, 2024 | 4.635 | 4.694 | 4.625 | 4.674 | 7,628 | +0.07(+1.49%) |
Mar 01, 2024 | 4.615 | 4.645 | 4.606 | 4.606 | 19,557 | +0.01(+0.21%) |
Feb 29, 2024 | 4.596 | 4.664 | 4.596 | 4.596 | 14,618 | +0.00(+0.00%) |
Feb 28, 2024 | 4.596 | 4.674 | 4.596 | 4.596 | 20,813 | -0.06(-1.26%) |
Feb 27, 2024 | 4.694 | 4.745 | 4.606 | 4.655 | 14,320 | +0.03(+0.64%) |
Feb 26, 2024 | 4.684 | 4.706 | 4.606 | 4.625 | 15,645 | -0.04(-0.84%) |
Feb 23, 2024 | 4.645 | 4.772 | 4.615 | 4.664 | 22,747 | -0.05(-1.04%) |
Feb 22, 2024 | 4.674 | 4.743 | 4.635 | 4.713 | 19,744 | -0.07(-1.52%) |
Feb 21, 2024 | 4.772 | 4.821 | 4.719 | 4.786 | 34,264 | +0.03(+0.70%) |
Feb 20, 2024 | 4.733 | 4.752 | 4.694 | 4.752 | 22,228 | +0.04(+0.83%) |
Feb 16, 2024 | 4.703 | 4.742 | 4.596 | 4.713 | 7,899 | +0.03(+0.63%) |
Feb 15, 2024 | 4.664 | 4.707 | 4.635 | 4.684 | 14,137 | +0.01(+0.21%) |
Feb 14, 2024 | 4.596 | 4.674 | 4.547 | 4.674 | 7,387 | +0.04(+0.94%) |
Feb 13, 2024 | 4.537 | 4.641 | 4.537 | 4.630 | 18,363 | +0.02(+0.54%) |
Feb 12, 2024 | 4.557 | 4.674 | 4.557 | 4.606 | 13,522 | -0.06(-1.26%) |
Feb 09, 2024 | 4.537 | 4.674 | 4.537 | 4.664 | 29,005 | +0.11(+2.36%) |
Feb 08, 2024 | 4.557 | 4.615 | 4.547 | 4.557 | 18,342 | +0.00(+0.00%) |
Feb 07, 2024 | 4.596 | 4.635 | 4.547 | 4.557 | 11,047 | +0.01(+0.21%) |
Feb 06, 2024 | 4.586 | 4.606 | 4.547 | 4.547 | 11,878 | -0.03(-0.64%) |
Feb 05, 2024 | 4.567 | 4.611 | 4.528 | 4.576 | 25,428 | -0.04(-0.85%) |
Feb 02, 2024 | 4.597 | 4.625 | 4.570 | 4.615 | 3,694 | -0.03(-0.63%) |