Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.990 | 5.090 | 4.971 | 5.030 | 336,698 | -0.17(-3.34%) |
Apr 24, 2024 | 5.180 | 5.240 | 5.140 | 5.204 | 28,418 | +0.02(+0.37%) |
Apr 23, 2024 | 5.060 | 5.190 | 5.060 | 5.185 | 35,590 | +0.19(+3.91%) |
Apr 22, 2024 | 4.940 | 5.030 | 4.940 | 4.990 | 23,213 | +0.11(+2.15%) |
Apr 19, 2024 | 4.870 | 4.990 | 4.845 | 4.885 | 151,499 | -0.08(-1.51%) |
Apr 18, 2024 | 4.960 | 5.040 | 4.950 | 4.960 | 140,509 | -0.05(-1.10%) |
Apr 17, 2024 | 5.100 | 5.100 | 4.960 | 5.015 | 155,784 | +0.07(+1.52%) |
Apr 16, 2024 | 5.020 | 5.020 | 4.937 | 4.940 | 284,194 | -0.07(-1.40%) |
Apr 15, 2024 | 5.120 | 5.162 | 5.000 | 5.010 | 255,635 | +0.04(+0.80%) |
Apr 12, 2024 | 5.100 | 5.100 | 4.962 | 4.970 | 99,374 | -0.14(-2.64%) |
Apr 11, 2024 | 5.090 | 5.110 | 4.970 | 5.105 | 124,531 | +0.00(+0.00%) |
Apr 10, 2024 | 5.100 | 5.170 | 5.090 | 5.105 | 30,233 | -0.16(-3.13%) |
Apr 09, 2024 | 5.250 | 5.270 | 5.190 | 5.270 | 48,704 | -0.13(-2.41%) |
Apr 08, 2024 | 5.400 | 5.460 | 5.400 | 5.400 | 56,895 | +0.07(+1.31%) |
Apr 05, 2024 | 5.240 | 5.350 | 5.240 | 5.330 | 17,373 | +0.12(+2.30%) |
Apr 04, 2024 | 5.290 | 5.350 | 5.080 | 5.210 | 150,187 | -0.14(-2.62%) |
Apr 03, 2024 | 5.260 | 5.400 | 5.260 | 5.350 | 61,048 | +0.09(+1.71%) |
Apr 02, 2024 | 5.240 | 5.270 | 5.180 | 5.260 | 108,086 | -0.15(-2.77%) |
Apr 01, 2024 | 5.370 | 5.430 | 5.300 | 5.410 | 51,553 | +0.03(+0.60%) |
Mar 28, 2024 | 5.430 | 5.430 | 5.378 | 5.378 | 28,830 | +0.02(+0.34%) |
Mar 27, 2024 | 5.440 | 5.440 | 5.320 | 5.360 | 38,111 | -0.04(-0.74%) |
Mar 26, 2024 | 5.360 | 5.430 | 5.340 | 5.400 | 67,376 | +0.08(+1.50%) |
Mar 25, 2024 | 5.320 | 5.350 | 5.285 | 5.320 | 54,378 | +0.00(+0.09%) |
Mar 22, 2024 | 5.310 | 5.360 | 5.280 | 5.315 | 251,082 | +0.01(+0.09%) |
Mar 21, 2024 | 5.300 | 5.360 | 5.300 | 5.310 | 230,451 | +0.06(+1.14%) |
Mar 20, 2024 | 5.070 | 5.250 | 5.070 | 5.250 | 297,044 | +0.14(+2.74%) |
Mar 19, 2024 | 5.000 | 5.120 | 4.990 | 5.110 | 298,336 | +0.15(+2.92%) |
Mar 18, 2024 | 5.010 | 5.020 | 4.960 | 4.965 | 24,471 | -0.07(-1.29%) |
Mar 15, 2024 | 4.940 | 5.030 | 4.940 | 5.030 | 60,289 | +0.06(+1.21%) |
Mar 14, 2024 | 5.000 | 5.030 | 4.945 | 4.970 | 98,230 | -0.09(-1.78%) |
Mar 13, 2024 | 5.030 | 5.082 | 4.950 | 5.060 | 127,788 | +0.03(+0.60%) |
Mar 12, 2024 | 4.925 | 5.040 | 4.923 | 5.030 | 32,623 | +0.09(+1.82%) |
Mar 11, 2024 | 4.950 | 4.950 | 4.850 | 4.940 | 35,414 | -0.03(-0.70%) |
Mar 08, 2024 | 4.920 | 5.000 | 4.920 | 4.975 | 59,638 | -0.02(-0.42%) |
Mar 07, 2024 | 4.880 | 5.010 | 4.880 | 4.996 | 89,973 | +0.19(+3.87%) |
Mar 06, 2024 | 4.770 | 4.860 | 4.770 | 4.810 | 49,506 | +0.07(+1.48%) |
Mar 05, 2024 | 4.769 | 4.772 | 4.720 | 4.740 | 42,190 | -0.03(-0.63%) |
Mar 04, 2024 | 4.770 | 4.790 | 4.740 | 4.770 | 79,627 | +0.03(+0.63%) |
Mar 01, 2024 | 4.670 | 4.760 | 4.670 | 4.740 | 27,307 | +0.07(+1.50%) |
Feb 29, 2024 | 4.700 | 4.700 | 4.665 | 4.670 | 23,017 | -0.04(-0.74%) |
Feb 28, 2024 | 4.590 | 4.720 | 4.590 | 4.705 | 369,203 | +0.16(+3.52%) |
Feb 27, 2024 | 4.550 | 4.560 | 4.520 | 4.545 | 97,172 | -0.03(-0.55%) |
Feb 26, 2024 | 4.510 | 4.600 | 4.510 | 4.570 | 61,970 | +0.12(+2.70%) |
Feb 23, 2024 | 4.540 | 4.540 | 4.450 | 4.450 | 234,718 | -0.03(-0.67%) |
Feb 22, 2024 | 4.580 | 4.600 | 4.450 | 4.480 | 598,917 | +0.33(+8.06%) |
Feb 21, 2024 | 4.110 | 4.190 | 4.110 | 4.146 | 60,441 | -0.04(-1.03%) |
Feb 20, 2024 | 4.180 | 4.220 | 4.150 | 4.189 | 41,482 | +0.13(+3.18%) |
Feb 16, 2024 | 3.990 | 4.070 | 3.990 | 4.060 | 276,989 | +0.02(+0.50%) |
Feb 15, 2024 | 4.070 | 4.070 | 4.000 | 4.040 | 78,477 | +0.09(+2.28%) |
Feb 14, 2024 | 3.910 | 3.980 | 3.900 | 3.950 | 43,366 | +0.08(+2.07%) |
Feb 13, 2024 | 3.890 | 3.890 | 3.791 | 3.870 | 63,208 | -0.04(-1.02%) |
Feb 12, 2024 | 3.950 | 3.950 | 3.860 | 3.910 | 56,950 | -0.14(-3.36%) |
Feb 09, 2024 | 4.040 | 4.055 | 4.020 | 4.046 | 81,091 | +0.03(+0.65%) |
Feb 08, 2024 | 4.090 | 4.090 | 3.970 | 4.020 | 2,069,760 | -0.10(-2.43%) |
Feb 07, 2024 | 4.100 | 4.120 | 4.030 | 4.120 | 9,395,840 | +0.11(+2.62%) |
Feb 06, 2024 | 4.010 | 4.040 | 3.988 | 4.015 | 51,331 | +0.12(+3.21%) |
Feb 05, 2024 | 3.900 | 3.913 | 3.870 | 3.890 | 18,121 | -0.01(-0.26%) |
Feb 02, 2024 | 3.830 | 3.905 | 3.830 | 3.900 | 70,418 | +0.11(+2.90%) |