Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.990 | 5.010 | 4.950 | 4.960 | 1,848,189 | -0.03(-0.60%) |
Apr 18, 2024 | 5.020 | 5.025 | 4.990 | 4.990 | 1,786,893 | -0.03(-0.60%) |
Apr 17, 2024 | 5.030 | 5.030 | 5.010 | 5.020 | 1,245,218 | +0.00(+0.00%) |
Apr 16, 2024 | 4.970 | 5.025 | 4.950 | 5.020 | 1,802,752 | +0.05(+1.01%) |
Apr 15, 2024 | 5.020 | 5.030 | 4.950 | 4.970 | 3,269,777 | -0.01(-0.20%) |
Apr 12, 2024 | 5.029 | 5.039 | 4.950 | 4.980 | 5,690,874 | -0.05(-0.98%) |
Apr 11, 2024 | 5.049 | 5.059 | 5.019 | 5.029 | 2,650,673 | +0.01(+0.20%) |
Apr 10, 2024 | 5.039 | 5.059 | 5.019 | 5.019 | 2,774,324 | -0.03(-0.58%) |
Apr 09, 2024 | 5.069 | 5.074 | 5.039 | 5.049 | 2,084,393 | -0.01(-0.19%) |
Apr 08, 2024 | 5.078 | 5.088 | 5.049 | 5.059 | 2,374,589 | +0.00(+0.00%) |
Apr 05, 2024 | 5.029 | 5.069 | 5.029 | 5.059 | 1,415,234 | +0.04(+0.78%) |
Apr 04, 2024 | 5.029 | 5.069 | 5.010 | 5.019 | 1,849,838 | +0.01(+0.20%) |
Apr 03, 2024 | 5.010 | 5.029 | 5.000 | 5.010 | 11,084,302 | +0.01(+0.20%) |
Apr 02, 2024 | 4.980 | 5.029 | 4.970 | 5.000 | 2,245,141 | +0.01(+0.20%) |
Apr 01, 2024 | 5.019 | 5.029 | 4.990 | 4.990 | 2,435,631 | -0.01(-0.20%) |
Mar 28, 2024 | 5.029 | 5.039 | 4.980 | 5.000 | 2,468,171 | +0.00(+0.00%) |
Mar 27, 2024 | 5.000 | 5.024 | 4.990 | 5.000 | 1,585,758 | +0.02(+0.40%) |
Mar 26, 2024 | 5.010 | 5.024 | 4.970 | 4.980 | 1,749,018 | -0.02(-0.39%) |
Mar 25, 2024 | 5.019 | 5.029 | 5.000 | 5.000 | 1,783,911 | +0.00(+0.00%) |
Mar 22, 2024 | 4.990 | 5.010 | 4.980 | 5.000 | 1,716,213 | +0.02(+0.40%) |
Mar 21, 2024 | 4.970 | 5.010 | 4.970 | 4.980 | 1,953,931 | +0.02(+0.40%) |
Mar 20, 2024 | 4.941 | 4.980 | 4.921 | 4.960 | 2,412,549 | +0.02(+0.40%) |
Mar 19, 2024 | 4.960 | 4.970 | 4.931 | 4.941 | 2,044,321 | -0.02(-0.40%) |
Mar 18, 2024 | 4.990 | 4.990 | 4.950 | 4.960 | 1,519,056 | -0.02(-0.40%) |
Mar 15, 2024 | 4.960 | 5.000 | 4.960 | 4.980 | 1,109,217 | +0.03(+0.60%) |
Mar 14, 2024 | 4.990 | 5.010 | 4.921 | 4.950 | 3,039,896 | -0.04(-0.79%) |
Mar 13, 2024 | 5.019 | 5.029 | 4.990 | 4.990 | 2,486,188 | -0.01(-0.19%) |
Mar 12, 2024 | 5.009 | 5.014 | 4.961 | 5.000 | 2,347,803 | +0.00(+0.00%) |
Mar 11, 2024 | 5.029 | 5.038 | 4.990 | 5.000 | 2,402,791 | -0.02(-0.39%) |
Mar 08, 2024 | 5.067 | 5.096 | 4.990 | 5.019 | 2,937,656 | -0.06(-1.14%) |
Mar 07, 2024 | 5.029 | 5.087 | 5.019 | 5.077 | 1,958,602 | +0.06(+1.16%) |
Mar 06, 2024 | 5.000 | 5.024 | 5.000 | 5.019 | 1,153,421 | +0.03(+0.58%) |
Mar 05, 2024 | 5.009 | 5.019 | 4.970 | 4.990 | 1,306,556 | +0.00(+0.00%) |
Mar 04, 2024 | 5.029 | 5.067 | 4.961 | 4.990 | 1,970,407 | -0.01(-0.19%) |
Mar 01, 2024 | 4.941 | 5.043 | 4.931 | 5.000 | 2,878,209 | +0.07(+1.38%) |
Feb 29, 2024 | 4.922 | 4.951 | 4.893 | 4.932 | 2,456,606 | +0.04(+0.79%) |
Feb 28, 2024 | 4.903 | 4.922 | 4.883 | 4.893 | 1,368,655 | -0.01(-0.20%) |
Feb 27, 2024 | 4.912 | 4.922 | 4.874 | 4.903 | 2,089,973 | -0.01(-0.20%) |
Feb 26, 2024 | 4.932 | 4.941 | 4.903 | 4.912 | 1,865,428 | -0.02(-0.39%) |
Feb 23, 2024 | 4.912 | 4.941 | 4.912 | 4.932 | 1,366,619 | +0.03(+0.59%) |
Feb 22, 2024 | 4.922 | 4.932 | 4.893 | 4.903 | 1,809,642 | +0.01(+0.20%) |
Feb 21, 2024 | 4.903 | 4.912 | 4.888 | 4.893 | 1,802,760 | -0.04(-0.79%) |
Feb 20, 2024 | 4.912 | 4.941 | 4.912 | 4.932 | 1,426,996 | +0.00(+0.00%) |
Feb 16, 2024 | 4.951 | 4.970 | 4.912 | 4.932 | 1,794,978 | -0.03(-0.59%) |
Feb 15, 2024 | 4.970 | 5.000 | 4.941 | 4.961 | 1,930,921 | -0.01(-0.19%) |
Feb 14, 2024 | 5.009 | 5.038 | 4.932 | 4.970 | 5,112,871 | -0.06(-1.16%) |
Feb 13, 2024 | 5.086 | 5.095 | 5.000 | 5.029 | 3,538,151 | -0.07(-1.31%) |
Feb 12, 2024 | 5.124 | 5.159 | 5.076 | 5.095 | 3,134,151 | -0.02(-0.37%) |
Feb 09, 2024 | 5.162 | 5.162 | 5.086 | 5.114 | 2,400,535 | -0.03(-0.56%) |
Feb 08, 2024 | 5.086 | 5.153 | 5.067 | 5.143 | 1,849,143 | +0.07(+1.32%) |
Feb 07, 2024 | 5.057 | 5.086 | 5.048 | 5.076 | 1,237,848 | +0.02(+0.38%) |
Feb 06, 2024 | 5.029 | 5.067 | 5.019 | 5.057 | 1,119,684 | +0.02(+0.38%) |
Feb 05, 2024 | 5.067 | 5.067 | 5.014 | 5.038 | 1,385,586 | -0.04(-0.75%) |
Feb 02, 2024 | 5.000 | 5.076 | 4.981 | 5.076 | 2,077,084 | +0.08(+1.53%) |