Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.840 | 5.040 | 4.830 | 4.910 | 33,932 | +0.03(+0.61%) |
Apr 22, 2024 | 4.850 | 4.950 | 4.850 | 4.880 | 22,995 | -0.02(-0.41%) |
Apr 19, 2024 | 4.710 | 4.920 | 4.710 | 4.900 | 18,843 | +0.14(+2.94%) |
Apr 18, 2024 | 4.760 | 4.895 | 4.730 | 4.760 | 32,504 | +0.01(+0.21%) |
Apr 17, 2024 | 4.800 | 4.800 | 4.700 | 4.750 | 10,347 | +0.07(+1.50%) |
Apr 16, 2024 | 4.650 | 4.790 | 4.650 | 4.680 | 26,697 | +0.05(+1.08%) |
Apr 15, 2024 | 4.650 | 4.670 | 4.620 | 4.630 | 17,071 | -0.04(-0.86%) |
Apr 12, 2024 | 4.810 | 4.840 | 4.670 | 4.670 | 25,870 | -0.16(-3.31%) |
Apr 11, 2024 | 4.810 | 4.840 | 4.810 | 4.830 | 21,841 | +0.00(+0.00%) |
Apr 10, 2024 | 4.960 | 4.960 | 4.810 | 4.830 | 40,592 | -0.17(-3.40%) |
Apr 09, 2024 | 5.000 | 5.010 | 4.990 | 5.000 | 19,487 | +0.00(+0.00%) |
Apr 08, 2024 | 4.920 | 5.010 | 4.910 | 5.000 | 34,930 | +0.09(+1.83%) |
Apr 05, 2024 | 4.890 | 4.940 | 4.890 | 4.910 | 12,190 | -0.01(-0.20%) |
Apr 04, 2024 | 4.970 | 5.020 | 4.920 | 4.920 | 21,680 | -0.01(-0.20%) |
Apr 03, 2024 | 4.910 | 4.980 | 4.910 | 4.930 | 16,583 | +0.02(+0.41%) |
Apr 02, 2024 | 4.960 | 4.990 | 4.910 | 4.910 | 20,845 | -0.08(-1.60%) |
Apr 01, 2024 | 5.140 | 5.145 | 4.960 | 4.990 | 33,265 | -0.17(-3.29%) |
Mar 28, 2024 | 5.140 | 5.180 | 5.090 | 5.160 | 15,801 | +0.06(+1.18%) |
Mar 27, 2024 | 5.110 | 5.235 | 5.020 | 5.100 | 30,015 | -0.05(-0.97%) |
Mar 26, 2024 | 5.330 | 5.340 | 5.150 | 5.150 | 29,982 | -0.18(-3.38%) |
Mar 25, 2024 | 4.960 | 5.358 | 4.960 | 5.330 | 161,163 | +0.37(+7.46%) |
Mar 22, 2024 | 5.310 | 5.310 | 4.960 | 4.960 | 51,773 | -0.32(-6.06%) |
Mar 21, 2024 | 5.150 | 5.280 | 5.150 | 5.280 | 34,981 | +0.10(+1.93%) |
Mar 20, 2024 | 5.050 | 5.210 | 5.030 | 5.180 | 20,302 | +0.17(+3.39%) |
Mar 19, 2024 | 5.000 | 5.080 | 5.000 | 5.010 | 11,851 | +0.01(+0.20%) |
Mar 18, 2024 | 5.190 | 5.240 | 5.000 | 5.000 | 31,433 | -0.18(-3.47%) |
Mar 15, 2024 | 5.000 | 5.180 | 5.000 | 5.180 | 77,872 | +0.17(+3.39%) |
Mar 14, 2024 | 5.030 | 5.150 | 5.010 | 5.010 | 30,740 | -0.07(-1.38%) |
Mar 13, 2024 | 5.050 | 5.080 | 5.050 | 5.080 | 15,902 | +0.01(+0.20%) |
Mar 12, 2024 | 5.190 | 5.210 | 5.070 | 5.070 | 10,837 | -0.11(-2.12%) |
Mar 11, 2024 | 5.170 | 5.205 | 5.170 | 5.180 | 8,321 | +0.03(+0.58%) |
Mar 08, 2024 | 5.050 | 5.160 | 5.020 | 5.150 | 18,454 | +0.17(+3.41%) |
Mar 07, 2024 | 5.030 | 5.150 | 4.980 | 4.980 | 22,459 | -0.01(-0.20%) |
Mar 06, 2024 | 5.010 | 5.050 | 4.930 | 4.990 | 40,219 | -0.02(-0.40%) |
Mar 05, 2024 | 5.060 | 5.090 | 4.960 | 5.010 | 116,611 | -0.04(-0.79%) |
Mar 04, 2024 | 5.020 | 5.050 | 5.020 | 5.050 | 10,558 | +0.04(+0.80%) |
Mar 01, 2024 | 5.010 | 5.080 | 5.010 | 5.010 | 19,738 | -0.03(-0.60%) |
Feb 29, 2024 | 5.040 | 5.090 | 5.010 | 5.040 | 14,625 | +0.08(+1.61%) |
Feb 28, 2024 | 5.000 | 5.030 | 4.960 | 4.960 | 19,068 | -0.07(-1.29%) |
Feb 27, 2024 | 5.000 | 5.070 | 5.000 | 5.025 | 20,087 | +0.04(+0.70%) |
Feb 26, 2024 | 5.100 | 5.100 | 4.980 | 4.990 | 13,854 | -0.08(-1.58%) |
Feb 23, 2024 | 5.113 | 5.130 | 5.055 | 5.070 | 7,683 | +0.00(+0.00%) |
Feb 22, 2024 | 5.120 | 5.140 | 5.040 | 5.070 | 68,913 | -0.08(-1.55%) |
Feb 21, 2024 | 5.170 | 5.200 | 5.110 | 5.150 | 23,037 | +0.01(+0.19%) |
Feb 20, 2024 | 5.210 | 5.330 | 5.110 | 5.140 | 31,788 | -0.14(-2.65%) |
Feb 16, 2024 | 5.330 | 5.330 | 5.270 | 5.280 | 16,195 | -0.05(-0.94%) |
Feb 15, 2024 | 5.310 | 5.410 | 5.300 | 5.330 | 35,417 | +0.06(+1.14%) |
Feb 14, 2024 | 5.295 | 5.295 | 5.200 | 5.270 | 20,302 | +0.07(+1.35%) |
Feb 13, 2024 | 5.180 | 5.210 | 5.080 | 5.200 | 73,761 | -0.10(-1.89%) |
Feb 12, 2024 | 5.180 | 5.393 | 5.180 | 5.300 | 40,519 | +0.15(+2.91%) |
Feb 09, 2024 | 5.080 | 5.180 | 5.050 | 5.150 | 24,309 | +0.07(+1.38%) |
Feb 08, 2024 | 5.060 | 5.110 | 4.975 | 5.080 | 17,277 | +0.03(+0.59%) |
Feb 07, 2024 | 5.040 | 5.070 | 4.870 | 5.050 | 54,273 | +0.00(+0.00%) |
Feb 06, 2024 | 4.940 | 5.050 | 4.910 | 5.050 | 42,502 | +0.05(+1.00%) |
Feb 05, 2024 | 5.210 | 5.210 | 4.880 | 5.000 | 279,840 | -0.26(-4.94%) |
Feb 02, 2024 | 5.270 | 5.390 | 5.230 | 5.260 | 16,650 | -0.10(-1.87%) |