Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.210 | 5.300 | 5.020 | 5.100 | 152,691 | -0.24(-4.49%) |
Apr 29, 2024 | 5.380 | 5.450 | 5.300 | 5.340 | 31,776 | -0.04(-0.74%) |
Apr 26, 2024 | 5.530 | 5.530 | 5.190 | 5.380 | 61,369 | +0.18(+3.46%) |
Apr 25, 2024 | 5.220 | 5.250 | 5.085 | 5.200 | 49,890 | -0.08(-1.52%) |
Apr 24, 2024 | 5.310 | 5.420 | 5.210 | 5.280 | 47,219 | -0.09(-1.68%) |
Apr 23, 2024 | 5.240 | 5.458 | 5.135 | 5.370 | 51,555 | +0.24(+4.68%) |
Apr 22, 2024 | 5.220 | 5.220 | 5.040 | 5.130 | 47,417 | +0.00(+0.00%) |
Apr 19, 2024 | 4.960 | 5.140 | 4.960 | 5.130 | 52,384 | +0.12(+2.40%) |
Apr 18, 2024 | 4.950 | 5.145 | 4.950 | 5.010 | 71,641 | +0.04(+0.80%) |
Apr 17, 2024 | 4.990 | 5.040 | 4.930 | 4.970 | 30,391 | -0.02(-0.40%) |
Apr 16, 2024 | 4.970 | 5.075 | 4.870 | 4.990 | 37,839 | +0.00(+0.00%) |
Apr 15, 2024 | 5.210 | 5.210 | 4.920 | 4.990 | 74,070 | -0.17(-3.29%) |
Apr 12, 2024 | 5.100 | 5.180 | 5.100 | 5.160 | 35,132 | -0.01(-0.19%) |
Apr 11, 2024 | 5.120 | 5.290 | 5.110 | 5.170 | 82,850 | +0.00(+0.00%) |
Apr 10, 2024 | 5.060 | 5.330 | 5.060 | 5.170 | 84,025 | -0.17(-3.18%) |
Apr 09, 2024 | 5.400 | 5.470 | 5.320 | 5.340 | 23,581 | -0.02(-0.37%) |
Apr 08, 2024 | 5.540 | 5.620 | 5.290 | 5.360 | 91,745 | -0.08(-1.47%) |
Apr 05, 2024 | 5.180 | 5.460 | 5.180 | 5.440 | 37,055 | +0.15(+2.84%) |
Apr 04, 2024 | 5.390 | 5.470 | 5.200 | 5.290 | 53,037 | -0.01(-0.19%) |
Apr 03, 2024 | 5.170 | 5.370 | 5.170 | 5.300 | 48,499 | +0.04(+0.76%) |
Apr 02, 2024 | 5.370 | 5.468 | 5.150 | 5.260 | 72,613 | -0.28(-5.05%) |
Apr 01, 2024 | 5.530 | 5.720 | 5.427 | 5.540 | 72,304 | -0.03(-0.54%) |
Mar 28, 2024 | 5.800 | 5.940 | 5.530 | 5.570 | 103,186 | -0.22(-3.80%) |
Mar 27, 2024 | 5.600 | 5.790 | 5.600 | 5.790 | 92,924 | +0.13(+2.30%) |
Mar 26, 2024 | 5.500 | 5.700 | 5.450 | 5.660 | 84,438 | +0.17(+3.10%) |
Mar 25, 2024 | 5.060 | 5.520 | 5.060 | 5.490 | 102,382 | +0.41(+8.07%) |
Mar 22, 2024 | 4.980 | 5.120 | 4.980 | 5.080 | 167,435 | +0.09(+1.80%) |
Mar 21, 2024 | 4.780 | 5.140 | 4.780 | 4.990 | 294,437 | +0.25(+5.27%) |
Mar 20, 2024 | 4.690 | 4.810 | 4.650 | 4.740 | 78,266 | +0.05(+1.07%) |
Mar 19, 2024 | 4.650 | 4.780 | 4.630 | 4.690 | 41,645 | +0.01(+0.21%) |
Mar 18, 2024 | 4.820 | 4.930 | 4.660 | 4.680 | 49,064 | -0.14(-2.90%) |
Mar 15, 2024 | 4.610 | 4.840 | 4.510 | 4.820 | 189,479 | +0.17(+3.66%) |
Mar 14, 2024 | 4.720 | 4.765 | 4.550 | 4.650 | 99,135 | -0.09(-1.90%) |
Mar 13, 2024 | 4.990 | 4.990 | 4.704 | 4.740 | 95,937 | -0.19(-3.85%) |
Mar 12, 2024 | 5.020 | 5.155 | 4.920 | 4.930 | 67,099 | -0.05(-1.00%) |
Mar 11, 2024 | 4.960 | 5.090 | 4.890 | 4.980 | 79,696 | -0.02(-0.40%) |
Mar 08, 2024 | 5.200 | 5.343 | 4.920 | 5.000 | 59,503 | -0.12(-2.34%) |
Mar 07, 2024 | 5.240 | 5.240 | 4.950 | 5.120 | 59,994 | -0.02(-0.39%) |
Mar 06, 2024 | 4.980 | 5.330 | 4.761 | 5.140 | 191,420 | +0.25(+5.11%) |
Mar 05, 2024 | 5.040 | 5.159 | 4.850 | 4.890 | 50,989 | -0.23(-4.49%) |
Mar 04, 2024 | 5.460 | 5.460 | 5.050 | 5.120 | 52,925 | -0.23(-4.30%) |
Mar 01, 2024 | 5.140 | 5.440 | 5.020 | 5.350 | 96,506 | +0.22(+4.29%) |
Feb 29, 2024 | 5.220 | 5.260 | 5.010 | 5.130 | 60,203 | +0.08(+1.58%) |
Feb 28, 2024 | 5.040 | 5.070 | 4.945 | 5.050 | 67,760 | -0.09(-1.75%) |
Feb 27, 2024 | 4.940 | 5.180 | 4.940 | 5.140 | 54,222 | +0.24(+4.90%) |
Feb 26, 2024 | 4.790 | 4.980 | 4.730 | 4.900 | 51,348 | +0.06(+1.24%) |
Feb 23, 2024 | 4.800 | 4.900 | 4.744 | 4.840 | 36,243 | +0.08(+1.68%) |
Feb 22, 2024 | 4.720 | 4.880 | 4.650 | 4.760 | 104,844 | +0.03(+0.63%) |
Feb 21, 2024 | 4.630 | 4.840 | 4.550 | 4.730 | 79,505 | +0.10(+2.16%) |
Feb 20, 2024 | 4.880 | 4.885 | 4.600 | 4.630 | 79,468 | -0.33(-6.65%) |
Feb 16, 2024 | 5.090 | 5.140 | 4.920 | 4.960 | 57,877 | -0.18(-3.50%) |
Feb 15, 2024 | 5.110 | 5.230 | 5.000 | 5.140 | 133,692 | +0.06(+1.18%) |
Feb 14, 2024 | 5.090 | 5.160 | 4.920 | 5.080 | 60,455 | +0.09(+1.80%) |
Feb 13, 2024 | 5.280 | 5.355 | 4.950 | 4.990 | 122,210 | -0.54(-9.76%) |
Feb 12, 2024 | 5.350 | 5.670 | 5.350 | 5.530 | 116,035 | +0.24(+4.54%) |
Feb 09, 2024 | 5.060 | 5.380 | 5.060 | 5.290 | 112,595 | +0.25(+4.96%) |
Feb 08, 2024 | 4.730 | 5.060 | 4.580 | 5.040 | 139,986 | +0.33(+7.01%) |
Feb 07, 2024 | 4.760 | 4.790 | 4.650 | 4.710 | 87,864 | -0.03(-0.63%) |
Feb 06, 2024 | 4.510 | 4.770 | 4.510 | 4.740 | 146,625 | +0.20(+4.41%) |
Feb 05, 2024 | 4.610 | 4.610 | 4.420 | 4.540 | 103,051 | -0.08(-1.73%) |
Feb 02, 2024 | 4.650 | 4.730 | 4.589 | 4.620 | 47,221 | -0.08(-1.70%) |