Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.295 | 5.590 | 5.295 | 5.590 | 1,962 | -0.08(-1.41%) |
Apr 26, 2024 | 5.670 | 52 | +0.31(+5.78%) | |||
Apr 25, 2024 | 5.415 | 5.415 | 5.350 | 5.360 | 22,593 | +0.05(+0.94%) |
Apr 24, 2024 | 5.270 | 5.310 | 5.270 | 5.310 | 523 | -0.28(-5.01%) |
Apr 23, 2024 | 5.420 | 5.590 | 5.420 | 5.590 | 499 | +0.12(+2.19%) |
Apr 22, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 14,168 | +0.06(+1.03%) |
Apr 19, 2024 | 5.430 | 5.590 | 5.414 | 5.414 | 2,169 | -0.11(-1.92%) |
Apr 18, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 621 | -0.25(-4.33%) |
Apr 17, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 1,848 | -0.02(-0.35%) |
Apr 16, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 3,708 | -0.18(-3.02%) |
Apr 15, 2024 | 5.650 | 5.970 | 5.650 | 5.970 | 1,303 | +0.11(+1.88%) |
Apr 12, 2024 | 5.690 | 5.860 | 5.690 | 5.860 | 829 | -0.06(-1.01%) |
Apr 11, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 3,405 | +0.10(+1.72%) |
Apr 10, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 296 | -0.19(-3.16%) |
Apr 09, 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 554 | +0.14(+2.39%) |
Apr 08, 2024 | 5.640 | 5.870 | 5.640 | 5.870 | 2,992 | +0.23(+4.08%) |
Apr 05, 2024 | 5.700 | 5.720 | 5.640 | 5.640 | 1,688 | -0.03(-0.53%) |
Apr 04, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 6,576 | -0.15(-2.58%) |
Apr 03, 2024 | 5.720 | 5.820 | 5.720 | 5.820 | 1,808 | +0.18(+3.19%) |
Apr 02, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 125 | -0.18(-3.09%) |
Apr 01, 2024 | 5.650 | 5.820 | 5.650 | 5.820 | 1,628 | +0.05(+0.87%) |
Mar 28, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 3,374 | -0.06(-1.03%) |
Mar 27, 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 1,145 | +0.08(+1.30%) |
Mar 26, 2024 | 5.755 | 5.755 | 5.755 | 5.755 | 640 | +0.08(+1.32%) |
Mar 25, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 534 | +0.00(+0.00%) |
Mar 22, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 747 | +0.05(+0.89%) |
Mar 21, 2024 | 5.630 | 5.630 | 5.630 | 5.630 | 181 | -0.25(-4.25%) |
Mar 20, 2024 | 5.720 | 5.880 | 5.720 | 5.880 | 388 | +0.04(+0.68%) |
Mar 19, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 707 | -0.01(-0.17%) |
Mar 18, 2024 | 5.680 | 5.850 | 5.680 | 5.850 | 3,710 | +0.18(+3.17%) |
Mar 15, 2024 | 5.622 | 5.670 | 5.622 | 5.670 | 769 | -0.05(-0.87%) |
Mar 14, 2024 | 5.720 | 5.720 | 5.710 | 5.720 | 1,364 | +0.00(+0.00%) |
Mar 13, 2024 | 5.680 | 5.720 | 5.680 | 5.720 | 424 | -0.04(-0.69%) |
Mar 12, 2024 | 5.760 | 5.760 | 5.760 | 5.760 | 413 | -0.08(-1.40%) |
Mar 11, 2024 | 5.739 | 5.842 | 5.739 | 5.842 | 22,929 | +0.19(+3.40%) |
Mar 08, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 1,051 | +0.05(+0.89%) |
Mar 07, 2024 | 5.585 | 5.600 | 5.585 | 5.600 | 767 | -0.02(-0.36%) |
Mar 06, 2024 | 5.590 | 5.620 | 5.590 | 5.620 | 6,624 | +0.16(+2.93%) |
Mar 05, 2024 | 5.305 | 5.460 | 5.305 | 5.460 | 3,323 | -0.03(-0.55%) |
Mar 04, 2024 | 5.400 | 5.490 | 5.400 | 5.490 | 2,486 | +0.01(+0.18%) |
Mar 01, 2024 | 5.480 | 5.480 | 5.480 | 5.480 | 395 | +0.19(+3.59%) |
Feb 29, 2024 | 5.280 | 5.290 | 5.280 | 5.290 | 566 | -0.18(-3.29%) |
Feb 28, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 791 | -0.06(-1.08%) |
Feb 27, 2024 | 5.530 | 5.530 | 5.530 | 5.530 | 489 | +0.28(+5.23%) |
Feb 26, 2024 | 5.255 | 5.255 | 5.255 | 5.255 | 344 | +0.06(+1.25%) |
Feb 23, 2024 | 4.990 | 5.190 | 4.990 | 5.190 | 1,578 | +0.01(+0.19%) |
Feb 22, 2024 | 5.300 | 5.305 | 5.180 | 5.180 | 864 | -0.15(-2.81%) |
Feb 21, 2024 | 5.320 | 5.330 | 5.320 | 5.330 | 22,665 | +0.11(+2.11%) |
Feb 20, 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 930 | +0.06(+1.16%) |
Feb 16, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 13,209 | -0.12(-2.27%) |
Feb 15, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 158 | +0.14(+2.72%) |
Feb 14, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 1,795 | -0.14(-2.65%) |
Feb 13, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 1,863 | -0.08(-1.49%) |
Feb 12, 2024 | 5.082 | 5.360 | 5.082 | 5.360 | 1,358 | +0.17(+3.28%) |
Feb 09, 2024 | 5.180 | 5.190 | 5.152 | 5.190 | 5,194 | -0.10(-1.89%) |
Feb 08, 2024 | 5.220 | 5.300 | 5.220 | 5.290 | 8,741 | +0.07(+1.34%) |
Feb 07, 2024 | 5.260 | 5.260 | 5.220 | 5.220 | 4,285 | -0.25(-4.57%) |
Feb 06, 2024 | 5.470 | 5.470 | 5.330 | 5.470 | 536 | +0.02(+0.37%) |
Feb 05, 2024 | 5.312 | 5.450 | 5.312 | 5.450 | 2,411 | +0.13(+2.44%) |
Feb 02, 2024 | 5.250 | 5.320 | 5.250 | 5.320 | 2,914 | +0.03(+0.57%) |