Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.880 | 5.060 | 4.850 | 5.040 | 97,633 | +0.11(+2.23%) |
Apr 24, 2024 | 4.880 | 4.940 | 4.850 | 4.930 | 88,068 | +0.03(+0.61%) |
Apr 23, 2024 | 4.920 | 4.970 | 4.845 | 4.900 | 72,616 | -0.01(-0.20%) |
Apr 22, 2024 | 4.930 | 4.990 | 4.875 | 4.910 | 141,292 | -0.02(-0.41%) |
Apr 19, 2024 | 4.890 | 5.015 | 4.890 | 4.930 | 115,259 | +0.00(+0.00%) |
Apr 18, 2024 | 4.970 | 5.020 | 4.910 | 4.930 | 113,407 | -0.05(-1.00%) |
Apr 17, 2024 | 5.100 | 5.100 | 4.950 | 4.980 | 77,560 | -0.09(-1.78%) |
Apr 16, 2024 | 5.050 | 5.120 | 5.000 | 5.070 | 116,926 | +0.00(+0.00%) |
Apr 15, 2024 | 5.200 | 5.200 | 5.050 | 5.070 | 101,909 | -0.13(-2.50%) |
Apr 12, 2024 | 5.210 | 5.220 | 5.150 | 5.200 | 91,731 | -0.03(-0.57%) |
Apr 11, 2024 | 5.220 | 5.260 | 5.160 | 5.230 | 90,721 | +0.01(+0.19%) |
Apr 10, 2024 | 5.180 | 5.250 | 5.120 | 5.220 | 136,489 | -0.03(-0.57%) |
Apr 09, 2024 | 5.280 | 5.325 | 5.250 | 5.250 | 54,491 | -0.01(-0.19%) |
Apr 08, 2024 | 5.240 | 5.360 | 5.240 | 5.260 | 62,504 | +0.02(+0.38%) |
Apr 05, 2024 | 5.240 | 5.320 | 5.210 | 5.240 | 97,778 | +0.02(+0.38%) |
Apr 04, 2024 | 5.340 | 5.390 | 5.220 | 5.220 | 82,113 | -0.07(-1.32%) |
Apr 03, 2024 | 5.280 | 5.480 | 5.280 | 5.290 | 156,994 | -0.02(-0.38%) |
Apr 02, 2024 | 5.370 | 5.370 | 5.260 | 5.310 | 91,120 | -0.11(-2.03%) |
Apr 01, 2024 | 5.450 | 5.500 | 5.250 | 5.420 | 163,989 | +0.00(+0.00%) |
Mar 28, 2024 | 5.340 | 5.440 | 5.375 | 5.420 | 146,718 | +0.11(+2.07%) |
Mar 27, 2024 | 5.270 | 5.360 | 5.260 | 5.310 | 114,705 | +0.04(+0.76%) |
Mar 26, 2024 | 5.370 | 5.420 | 5.260 | 5.270 | 65,880 | -0.04(-0.75%) |
Mar 25, 2024 | 5.540 | 5.544 | 5.305 | 5.310 | 79,825 | -0.20(-3.63%) |
Mar 22, 2024 | 5.540 | 5.570 | 5.440 | 5.510 | 117,393 | -0.02(-0.36%) |
Mar 21, 2024 | 5.600 | 5.630 | 5.500 | 5.530 | 102,698 | -0.07(-1.25%) |
Mar 20, 2024 | 5.370 | 5.612 | 5.320 | 5.600 | 125,402 | +0.23(+4.28%) |
Mar 19, 2024 | 5.270 | 5.400 | 5.270 | 5.370 | 92,672 | +0.07(+1.32%) |
Mar 18, 2024 | 5.320 | 5.420 | 5.280 | 5.300 | 93,657 | -0.02(-0.38%) |
Mar 15, 2024 | 5.330 | 5.430 | 5.250 | 5.320 | 302,400 | -0.03(-0.56%) |
Mar 14, 2024 | 5.520 | 5.520 | 5.350 | 5.350 | 100,556 | -0.17(-3.08%) |
Mar 13, 2024 | 5.440 | 5.540 | 5.440 | 5.520 | 121,823 | +0.06(+1.10%) |
Mar 12, 2024 | 5.500 | 5.560 | 5.430 | 5.460 | 91,196 | -0.03(-0.55%) |
Mar 11, 2024 | 5.520 | 5.556 | 5.480 | 5.490 | 59,194 | -0.07(-1.26%) |
Mar 08, 2024 | 5.600 | 5.645 | 5.520 | 5.560 | 82,913 | +0.02(+0.36%) |
Mar 07, 2024 | 5.660 | 5.660 | 5.540 | 5.540 | 70,526 | -0.05(-0.89%) |
Mar 06, 2024 | 5.590 | 5.645 | 5.540 | 5.590 | 77,158 | +0.06(+1.08%) |
Mar 05, 2024 | 5.570 | 5.640 | 5.530 | 5.530 | 81,249 | -0.08(-1.43%) |
Mar 04, 2024 | 5.740 | 5.740 | 5.590 | 5.610 | 82,819 | -0.07(-1.23%) |
Mar 01, 2024 | 5.770 | 5.800 | 5.670 | 5.680 | 89,079 | -0.12(-2.07%) |
Feb 29, 2024 | 5.820 | 5.830 | 5.750 | 5.800 | 70,711 | +0.07(+1.22%) |
Feb 28, 2024 | 5.630 | 5.760 | 5.630 | 5.730 | 108,378 | +0.08(+1.42%) |
Feb 27, 2024 | 5.700 | 5.750 | 5.650 | 5.650 | 100,633 | -0.04(-0.70%) |
Feb 26, 2024 | 5.740 | 5.770 | 5.660 | 5.690 | 121,111 | -0.09(-1.56%) |
Feb 23, 2024 | 5.820 | 5.820 | 5.760 | 5.780 | 79,236 | -0.07(-1.20%) |
Feb 22, 2024 | 5.790 | 5.860 | 5.720 | 5.850 | 79,481 | +0.06(+1.04%) |
Feb 21, 2024 | 5.700 | 5.860 | 5.695 | 5.790 | 99,648 | +0.07(+1.22%) |
Feb 20, 2024 | 5.790 | 5.830 | 5.710 | 5.720 | 104,811 | -0.17(-2.89%) |
Feb 16, 2024 | 6.000 | 6.040 | 5.880 | 5.890 | 134,009 | -0.15(-2.48%) |
Feb 15, 2024 | 5.820 | 6.075 | 5.790 | 6.040 | 177,046 | +0.21(+3.60%) |
Feb 14, 2024 | 5.860 | 5.940 | 5.700 | 5.830 | 167,815 | +0.08(+1.39%) |
Feb 13, 2024 | 5.990 | 6.000 | 5.750 | 5.750 | 187,431 | -0.37(-6.05%) |
Feb 12, 2024 | 6.330 | 6.400 | 6.110 | 6.120 | 238,768 | -0.22(-3.47%) |
Feb 09, 2024 | 6.080 | 6.430 | 5.810 | 6.340 | 222,141 | +0.13(+2.09%) |
Feb 08, 2024 | 6.060 | 6.220 | 5.720 | 6.210 | 198,430 | +0.12(+1.97%) |
Feb 07, 2024 | 6.160 | 6.160 | 6.070 | 6.090 | 48,411 | -0.05(-0.81%) |
Feb 06, 2024 | 6.020 | 6.160 | 6.010 | 6.140 | 62,730 | +0.09(+1.49%) |
Feb 05, 2024 | 6.070 | 6.090 | 5.970 | 6.050 | 74,094 | -0.04(-0.66%) |
Feb 02, 2024 | 6.240 | 6.280 | 6.050 | 6.090 | 83,256 | -0.19(-3.03%) |