Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.934 | 4.960 | 4.900 | 4.900 | 176,981 | +0.00(+0.00%) |
Apr 18, 2024 | 4.860 | 4.960 | 4.860 | 4.900 | 339,645 | +0.02(+0.41%) |
Apr 17, 2024 | 4.910 | 4.925 | 4.840 | 4.880 | 111,634 | +0.01(+0.21%) |
Apr 16, 2024 | 4.840 | 4.880 | 4.830 | 4.870 | 116,045 | -0.09(-1.81%) |
Apr 15, 2024 | 5.020 | 5.030 | 4.960 | 4.960 | 99,561 | +0.02(+0.40%) |
Apr 12, 2024 | 4.960 | 4.990 | 4.940 | 4.940 | 40,446 | -0.03(-0.60%) |
Apr 11, 2024 | 4.990 | 4.990 | 4.910 | 4.970 | 480,747 | -0.09(-1.78%) |
Apr 10, 2024 | 5.018 | 5.080 | 5.010 | 5.060 | 64,815 | -0.09(-1.75%) |
Apr 09, 2024 | 5.210 | 5.210 | 5.140 | 5.150 | 82,682 | -0.02(-0.39%) |
Apr 08, 2024 | 5.190 | 5.190 | 5.140 | 5.170 | 270,058 | +0.14(+2.78%) |
Apr 05, 2024 | 5.030 | 5.050 | 5.010 | 5.030 | 82,188 | +0.05(+1.00%) |
Apr 04, 2024 | 5.050 | 5.070 | 4.980 | 4.980 | 261,163 | -0.05(-0.99%) |
Apr 03, 2024 | 5.000 | 5.050 | 5.000 | 5.030 | 79,707 | +0.05(+1.08%) |
Apr 02, 2024 | 4.960 | 4.990 | 4.950 | 4.976 | 139,256 | +0.01(+0.13%) |
Apr 01, 2024 | 5.000 | 5.000 | 4.911 | 4.970 | 276,998 | -0.03(-0.60%) |
Mar 28, 2024 | 4.970 | 5.060 | 4.970 | 5.000 | 224,802 | -0.05(-0.99%) |
Mar 27, 2024 | 5.110 | 5.110 | 5.030 | 5.050 | 79,252 | -0.20(-3.76%) |
Mar 26, 2024 | 5.270 | 5.270 | 5.220 | 5.247 | 111,970 | +0.14(+2.69%) |
Mar 25, 2024 | 5.115 | 5.150 | 5.080 | 5.110 | 305,692 | -0.01(-0.20%) |
Mar 22, 2024 | 5.230 | 5.230 | 5.080 | 5.120 | 75,545 | -0.13(-2.48%) |
Mar 21, 2024 | 5.150 | 5.300 | 5.150 | 5.250 | 149,293 | -0.59(-10.10%) |
Mar 20, 2024 | 5.810 | 5.920 | 5.740 | 5.840 | 92,637 | +0.00(+0.00%) |
Mar 19, 2024 | 5.720 | 5.850 | 5.720 | 5.840 | 112,373 | +0.14(+2.46%) |
Mar 18, 2024 | 5.800 | 5.800 | 5.690 | 5.700 | 106,696 | -0.07(-1.21%) |
Mar 15, 2024 | 5.780 | 5.790 | 5.735 | 5.770 | 54,242 | -0.15(-2.53%) |
Mar 14, 2024 | 5.975 | 5.975 | 5.900 | 5.920 | 44,263 | -0.03(-0.50%) |
Mar 13, 2024 | 5.910 | 6.000 | 5.910 | 5.950 | 51,968 | -0.05(-0.80%) |
Mar 12, 2024 | 5.970 | 6.000 | 5.960 | 5.998 | 62,374 | +0.06(+0.98%) |
Mar 11, 2024 | 5.912 | 5.950 | 5.895 | 5.940 | 67,468 | -0.04(-0.67%) |
Mar 08, 2024 | 5.980 | 5.990 | 5.930 | 5.980 | 144,378 | +0.07(+1.18%) |
Mar 07, 2024 | 5.910 | 5.930 | 5.888 | 5.910 | 106,214 | +0.03(+0.51%) |
Mar 06, 2024 | 5.880 | 5.920 | 5.870 | 5.880 | 78,915 | +0.04(+0.68%) |
Mar 05, 2024 | 5.960 | 5.960 | 5.840 | 5.840 | 52,135 | -0.12(-2.06%) |
Mar 04, 2024 | 6.000 | 6.010 | 5.963 | 5.963 | 80,158 | -0.04(-0.62%) |
Mar 01, 2024 | 5.980 | 6.000 | 5.960 | 6.000 | 69,501 | +0.09(+1.52%) |
Feb 29, 2024 | 5.940 | 5.960 | 5.885 | 5.910 | 227,691 | +0.00(+0.00%) |
Feb 28, 2024 | 5.920 | 5.930 | 5.890 | 5.910 | 60,202 | +0.05(+0.85%) |
Feb 27, 2024 | 5.858 | 5.880 | 5.850 | 5.860 | 52,102 | +0.00(+0.00%) |
Feb 26, 2024 | 5.852 | 5.875 | 5.840 | 5.860 | 69,227 | +0.04(+0.69%) |
Feb 23, 2024 | 5.860 | 5.869 | 5.810 | 5.820 | 37,285 | -0.04(-0.68%) |
Feb 22, 2024 | 5.830 | 5.890 | 5.830 | 5.860 | 74,210 | -0.06(-1.01%) |
Feb 21, 2024 | 5.910 | 5.920 | 5.880 | 5.920 | 52,223 | -0.01(-0.17%) |
Feb 20, 2024 | 5.940 | 5.960 | 5.920 | 5.930 | 54,299 | +0.11(+1.89%) |
Feb 16, 2024 | 5.800 | 5.850 | 5.790 | 5.820 | 58,857 | +0.01(+0.17%) |
Feb 15, 2024 | 5.780 | 5.820 | 5.760 | 5.810 | 52,274 | +0.07(+1.22%) |
Feb 14, 2024 | 5.720 | 5.740 | 5.700 | 5.740 | 107,644 | +0.02(+0.35%) |
Feb 13, 2024 | 5.790 | 5.790 | 5.700 | 5.720 | 54,384 | -0.03(-0.44%) |
Feb 12, 2024 | 5.702 | 5.750 | 5.680 | 5.745 | 326,379 | +0.04(+0.79%) |
Feb 09, 2024 | 5.710 | 5.720 | 5.670 | 5.700 | 63,546 | +0.10(+1.79%) |
Feb 08, 2024 | 5.635 | 5.650 | 5.530 | 5.600 | 232,727 | -0.05(-0.88%) |
Feb 07, 2024 | 5.660 | 5.670 | 5.625 | 5.650 | 171,668 | +0.33(+6.20%) |
Feb 06, 2024 | 5.280 | 5.370 | 5.280 | 5.320 | 151,262 | +0.12(+2.21%) |
Feb 05, 2024 | 5.220 | 5.220 | 5.138 | 5.205 | 128,085 | -0.12(-2.16%) |
Feb 02, 2024 | 5.300 | 5.340 | 5.280 | 5.320 | 82,626 | -0.02(-0.37%) |