Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.930 | 0 | +0.01(+0.20%) | |||
Apr 29, 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 130 | +0.02(+0.41%) |
Apr 26, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 91,253 | +0.11(+2.25%) |
Apr 25, 2024 | 4.792 | 4.792 | 4.792 | 4.792 | 1,500 | +0.02(+0.47%) |
Apr 24, 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 27,100 | +0.03(+0.63%) |
Apr 23, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 364 | +0.18(+3.95%) |
Apr 18, 2024 | 4.560 | 71 | +0.02(+0.41%) | |||
Apr 17, 2024 | 4.541 | 4.541 | 4.541 | 4.541 | 125,750 | +0.01(+0.21%) |
Apr 16, 2024 | 4.600 | 4.600 | 4.532 | 4.532 | 5,735 | -0.06(-1.32%) |
Apr 15, 2024 | 4.740 | 4.740 | 4.592 | 4.592 | 19,510 | -0.06(-1.24%) |
Apr 12, 2024 | 4.690 | 4.800 | 4.650 | 4.650 | 40,700 | -0.16(-3.33%) |
Apr 11, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 850 | -0.10(-2.04%) |
Apr 10, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 19,420 | +0.08(+1.66%) |
Apr 08, 2024 | 4.830 | 0 | +0.01(+0.16%) | |||
Apr 04, 2024 | 4.822 | 1,500 | +0.01(+0.26%) | |||
Apr 01, 2024 | 4.810 | 0 | -0.05(-0.93%) | |||
Mar 28, 2024 | 4.880 | 4.880 | 4.800 | 4.855 | 210,505 | +0.01(+0.10%) |
Mar 26, 2024 | 4.850 | 4,166 | -0.20(-3.96%) | |||
Mar 22, 2024 | 5.050 | 0 | +0.01(+0.20%) | |||
Mar 20, 2024 | 5.040 | 0 | -0.12(-2.42%) | |||
Mar 19, 2024 | 5.165 | 5.165 | 5.165 | 5.165 | 2,000 | -0.08(-1.43%) |
Mar 18, 2024 | 5.370 | 5.370 | 5.240 | 5.240 | 2,162 | -0.08(-1.50%) |
Mar 15, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 69,200 | +0.02(+0.38%) |
Mar 14, 2024 | 5.315 | 5.315 | 5.160 | 5.300 | 1,560 | -0.05(-0.93%) |
Mar 13, 2024 | 5.240 | 5.350 | 5.240 | 5.350 | 4,063 | +0.10(+1.90%) |
Mar 12, 2024 | 5.290 | 5.290 | 5.250 | 5.250 | 4,824 | +0.13(+2.54%) |
Mar 11, 2024 | 5.224 | 5.224 | 5.120 | 5.120 | 758 | +0.07(+1.43%) |
Mar 08, 2024 | 5.048 | 5.048 | 5.048 | 5.048 | 100 | +0.12(+2.39%) |
Feb 29, 2024 | 4.930 | 0 | -0.28(-5.37%) | |||
Feb 28, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 555 | -0.00(-0.07%) |
Feb 23, 2024 | 5.214 | 1,170 | +0.00(+0.07%) | |||
Feb 22, 2024 | 5.210 | 5.400 | 5.210 | 5.210 | 1,615 | -0.41(-7.30%) |
Feb 21, 2024 | 5.264 | 5.620 | 5.264 | 5.620 | 950 | +0.47(+9.13%) |
Feb 20, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 3,215 | -0.09(-1.72%) |
Feb 16, 2024 | 5.500 | 5.500 | 5.240 | 5.240 | 1,150 | -0.06(-1.13%) |
Feb 13, 2024 | 5.300 | 39 | +0.15(+2.91%) | |||
Feb 09, 2024 | 5.150 | 0 | -0.09(-1.72%) | |||
Feb 08, 2024 | 5.240 | 5.260 | 5.240 | 5.240 | 840 | +0.04(+0.77%) |
Feb 07, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 3,009 | +0.05(+1.01%) |