Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.410 | 5.490 | 5.393 | 5.480 | 359,590 | +0.00(+0.00%) |
Apr 23, 2024 | 5.440 | 5.530 | 5.440 | 5.480 | 124,261 | +0.06(+1.11%) |
Apr 22, 2024 | 5.360 | 5.430 | 5.350 | 5.420 | 202,237 | +0.09(+1.64%) |
Apr 19, 2024 | 5.330 | 5.400 | 5.300 | 5.332 | 152,453 | +0.02(+0.42%) |
Apr 18, 2024 | 5.270 | 5.370 | 5.265 | 5.310 | 399,173 | +0.07(+1.34%) |
Apr 17, 2024 | 5.240 | 5.275 | 5.190 | 5.240 | 304,071 | +0.00(+0.00%) |
Apr 16, 2024 | 5.250 | 5.280 | 5.210 | 5.240 | 393,629 | -0.10(-1.87%) |
Apr 15, 2024 | 5.480 | 5.490 | 5.340 | 5.340 | 246,063 | -0.19(-3.44%) |
Apr 12, 2024 | 5.590 | 5.600 | 5.460 | 5.530 | 133,354 | +0.02(+0.36%) |
Apr 11, 2024 | 5.508 | 5.520 | 5.400 | 5.510 | 783,013 | +0.06(+1.10%) |
Apr 10, 2024 | 5.420 | 5.480 | 5.383 | 5.450 | 305,626 | -0.03(-0.55%) |
Apr 09, 2024 | 5.490 | 5.500 | 5.440 | 5.480 | 243,865 | +0.01(+0.18%) |
Apr 08, 2024 | 5.503 | 5.510 | 5.455 | 5.470 | 224,193 | -0.01(-0.18%) |
Apr 05, 2024 | 5.450 | 5.490 | 5.415 | 5.480 | 136,186 | -0.01(-0.18%) |
Apr 04, 2024 | 5.590 | 5.620 | 5.490 | 5.490 | 813,226 | -0.04(-0.72%) |
Apr 03, 2024 | 5.500 | 5.540 | 5.500 | 5.530 | 281,638 | +0.12(+2.22%) |
Apr 02, 2024 | 5.380 | 5.410 | 5.380 | 5.410 | 139,248 | -0.02(-0.37%) |
Apr 01, 2024 | 5.200 | 5.440 | 5.200 | 5.430 | 143,788 | +0.00(+0.00%) |
Mar 28, 2024 | 5.380 | 5.450 | 5.370 | 5.430 | 174,641 | +0.10(+1.88%) |
Mar 27, 2024 | 5.310 | 5.340 | 5.300 | 5.330 | 1,014,622 | +0.04(+0.76%) |
Mar 26, 2024 | 5.300 | 5.332 | 5.290 | 5.290 | 128,952 | +0.03(+0.57%) |
Mar 25, 2024 | 5.320 | 5.320 | 5.240 | 5.260 | 243,892 | -0.08(-1.50%) |
Mar 22, 2024 | 5.390 | 5.400 | 5.330 | 5.340 | 102,847 | -0.04(-0.65%) |
Mar 21, 2024 | 5.390 | 5.400 | 5.321 | 5.375 | 171,294 | +0.05(+1.03%) |
Mar 20, 2024 | 5.230 | 5.350 | 5.220 | 5.320 | 831,963 | +0.05(+0.95%) |
Mar 19, 2024 | 5.290 | 5.320 | 5.260 | 5.270 | 108,286 | +0.08(+1.54%) |
Mar 18, 2024 | 5.220 | 5.230 | 5.190 | 5.190 | 116,320 | -0.03(-0.57%) |
Mar 15, 2024 | 5.200 | 5.242 | 5.180 | 5.220 | 146,413 | +0.12(+2.35%) |
Mar 14, 2024 | 5.180 | 5.190 | 5.070 | 5.100 | 273,068 | -0.14(-2.67%) |
Mar 13, 2024 | 5.230 | 5.260 | 5.210 | 5.240 | 767,065 | +0.04(+0.77%) |
Mar 12, 2024 | 5.230 | 5.250 | 5.170 | 5.200 | 457,414 | +0.06(+1.17%) |
Mar 11, 2024 | 5.100 | 5.167 | 5.080 | 5.140 | 324,537 | +0.03(+0.59%) |
Mar 08, 2024 | 5.150 | 5.160 | 5.093 | 5.110 | 129,676 | +0.02(+0.39%) |
Mar 07, 2024 | 5.100 | 5.120 | 5.070 | 5.090 | 242,235 | +0.10(+2.00%) |
Mar 06, 2024 | 5.050 | 5.050 | 4.980 | 4.990 | 607,424 | +0.01(+0.20%) |
Mar 05, 2024 | 4.960 | 5.010 | 4.930 | 4.980 | 248,857 | +0.02(+0.40%) |
Mar 04, 2024 | 4.950 | 5.000 | 4.920 | 4.960 | 892,318 | -0.02(-0.40%) |
Mar 01, 2024 | 4.960 | 4.989 | 4.933 | 4.980 | 163,142 | +0.11(+2.26%) |
Feb 29, 2024 | 4.928 | 4.930 | 4.860 | 4.870 | 146,026 | -0.05(-1.02%) |
Feb 28, 2024 | 4.920 | 4.930 | 4.890 | 4.920 | 651,814 | +0.06(+1.23%) |
Feb 27, 2024 | 4.870 | 4.910 | 4.860 | 4.860 | 152,228 | +0.00(+0.00%) |
Feb 26, 2024 | 4.870 | 4.910 | 4.850 | 4.860 | 164,581 | -0.04(-0.82%) |
Feb 23, 2024 | 4.870 | 4.940 | 4.870 | 4.900 | 176,978 | -0.01(-0.20%) |
Feb 22, 2024 | 4.900 | 4.955 | 4.850 | 4.910 | 232,550 | +0.06(+1.24%) |
Feb 21, 2024 | 4.844 | 4.880 | 4.830 | 4.850 | 989,431 | +0.01(+0.21%) |
Feb 20, 2024 | 4.830 | 4.860 | 4.800 | 4.840 | 177,756 | +0.05(+1.04%) |
Feb 16, 2024 | 4.790 | 4.810 | 4.740 | 4.790 | 155,704 | +0.01(+0.21%) |
Feb 15, 2024 | 4.700 | 4.780 | 4.670 | 4.780 | 202,963 | +0.11(+2.36%) |
Feb 14, 2024 | 4.700 | 4.720 | 4.650 | 4.670 | 254,969 | +0.02(+0.43%) |
Feb 13, 2024 | 4.630 | 4.678 | 4.620 | 4.650 | 795,766 | -0.07(-1.48%) |
Feb 12, 2024 | 4.720 | 4.739 | 4.710 | 4.720 | 460,167 | -0.04(-0.84%) |
Feb 09, 2024 | 4.740 | 4.760 | 4.640 | 4.760 | 313,055 | -0.10(-2.06%) |
Feb 08, 2024 | 4.860 | 4.880 | 4.780 | 4.860 | 255,667 | +0.03(+0.62%) |
Feb 07, 2024 | 4.840 | 4.890 | 4.760 | 4.830 | 213,410 | -0.06(-1.23%) |
Feb 06, 2024 | 4.860 | 4.950 | 4.850 | 4.890 | 598,603 | -0.06(-1.21%) |
Feb 05, 2024 | 4.950 | 4.950 | 4.890 | 4.950 | 222,010 | -0.11(-2.17%) |
Feb 02, 2024 | 5.045 | 5.080 | 5.015 | 5.060 | 228,144 | -0.03(-0.59%) |