Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.880 | 4.945 | 4.790 | 4.800 | 865,810 | -0.13(-2.64%) |
Apr 29, 2024 | 5.030 | 5.090 | 4.915 | 4.930 | 774,241 | -0.07(-1.40%) |
Apr 26, 2024 | 4.890 | 5.020 | 4.830 | 5.000 | 731,129 | +0.16(+3.31%) |
Apr 25, 2024 | 4.830 | 4.890 | 4.810 | 4.840 | 928,918 | -0.07(-1.43%) |
Apr 24, 2024 | 4.910 | 4.950 | 4.870 | 4.910 | 1,241,123 | -0.01(-0.20%) |
Apr 23, 2024 | 4.690 | 4.940 | 4.690 | 4.920 | 1,326,615 | +0.22(+4.68%) |
Apr 22, 2024 | 4.710 | 4.730 | 4.650 | 4.700 | 908,028 | +0.03(+0.64%) |
Apr 19, 2024 | 4.670 | 4.740 | 4.640 | 4.670 | 624,091 | -0.02(-0.43%) |
Apr 18, 2024 | 4.730 | 4.810 | 4.680 | 4.690 | 851,972 | -0.04(-0.85%) |
Apr 17, 2024 | 4.870 | 4.885 | 4.720 | 4.730 | 598,336 | -0.11(-2.27%) |
Apr 16, 2024 | 4.840 | 4.910 | 4.800 | 4.840 | 814,683 | -0.03(-0.62%) |
Apr 15, 2024 | 4.990 | 5.000 | 4.840 | 4.870 | 721,195 | -0.12(-2.40%) |
Apr 12, 2024 | 5.100 | 5.140 | 4.950 | 4.990 | 681,324 | -0.17(-3.29%) |
Apr 11, 2024 | 5.050 | 5.160 | 5.025 | 5.160 | 1,028,967 | +0.11(+2.18%) |
Apr 10, 2024 | 5.080 | 5.135 | 4.980 | 5.050 | 920,668 | -0.21(-3.99%) |
Apr 09, 2024 | 5.210 | 5.300 | 5.200 | 5.260 | 735,601 | +0.05(+0.96%) |
Apr 08, 2024 | 5.180 | 5.260 | 5.150 | 5.210 | 694,760 | +0.07(+1.36%) |
Apr 05, 2024 | 5.110 | 5.185 | 5.090 | 5.140 | 964,632 | -0.01(-0.19%) |
Apr 04, 2024 | 5.270 | 5.320 | 5.140 | 5.150 | 737,136 | -0.04(-0.77%) |
Apr 03, 2024 | 5.180 | 5.250 | 5.150 | 5.190 | 653,570 | -0.04(-0.76%) |
Apr 02, 2024 | 5.280 | 5.280 | 5.205 | 5.230 | 610,158 | -0.14(-2.61%) |
Apr 01, 2024 | 5.510 | 5.570 | 5.345 | 5.370 | 553,011 | -0.12(-2.19%) |
Mar 28, 2024 | 5.290 | 5.460 | 5.290 | 5.490 | 856,283 | +0.20(+3.78%) |
Mar 27, 2024 | 5.310 | 5.340 | 5.225 | 5.290 | 699,019 | +0.05(+0.95%) |
Mar 26, 2024 | 5.310 | 5.350 | 5.220 | 5.240 | 662,335 | -0.02(-0.38%) |
Mar 25, 2024 | 5.200 | 5.300 | 5.200 | 5.260 | 709,523 | +0.06(+1.15%) |
Mar 22, 2024 | 5.500 | 5.500 | 5.195 | 5.200 | 976,648 | -0.30(-5.45%) |
Mar 21, 2024 | 5.610 | 5.650 | 5.470 | 5.500 | 1,201,734 | -0.03(-0.54%) |
Mar 20, 2024 | 5.480 | 5.555 | 5.410 | 5.530 | 650,209 | +0.03(+0.55%) |
Mar 19, 2024 | 5.340 | 5.520 | 5.325 | 5.500 | 878,136 | +0.11(+2.04%) |
Mar 18, 2024 | 5.370 | 5.440 | 5.340 | 5.390 | 530,791 | +0.02(+0.37%) |
Mar 15, 2024 | 5.370 | 5.420 | 5.270 | 5.370 | 1,213,006 | -0.07(-1.29%) |
Mar 14, 2024 | 5.400 | 5.550 | 5.390 | 5.440 | 1,113,295 | +0.03(+0.55%) |
Mar 13, 2024 | 5.510 | 5.670 | 5.370 | 5.410 | 1,035,555 | -0.17(-3.05%) |
Mar 12, 2024 | 5.610 | 5.670 | 5.490 | 5.580 | 941,744 | -0.03(-0.53%) |
Mar 11, 2024 | 5.540 | 5.705 | 5.540 | 5.610 | 1,063,064 | +0.02(+0.36%) |
Mar 08, 2024 | 5.630 | 5.800 | 5.580 | 5.590 | 896,540 | +0.00(+0.00%) |
Mar 07, 2024 | 5.670 | 5.720 | 5.560 | 5.590 | 729,777 | +0.00(+0.00%) |
Mar 06, 2024 | 5.700 | 5.750 | 5.520 | 5.590 | 1,480,729 | -0.02(-0.36%) |
Mar 05, 2024 | 5.950 | 5.980 | 5.590 | 5.610 | 953,983 | -0.43(-7.12%) |
Mar 04, 2024 | 5.940 | 6.080 | 5.805 | 6.040 | 1,001,623 | +0.12(+2.03%) |
Mar 01, 2024 | 5.810 | 5.980 | 5.750 | 5.920 | 706,430 | +0.10(+1.72%) |
Feb 29, 2024 | 5.940 | 5.950 | 5.755 | 5.820 | 1,002,676 | -0.01(-0.17%) |
Feb 28, 2024 | 6.010 | 6.100 | 5.830 | 5.830 | 705,119 | -0.27(-4.43%) |
Feb 27, 2024 | 6.090 | 6.150 | 6.000 | 6.100 | 911,079 | +0.09(+1.50%) |
Feb 26, 2024 | 5.960 | 6.055 | 5.910 | 6.010 | 1,073,537 | +0.03(+0.50%) |
Feb 23, 2024 | 5.970 | 6.140 | 5.880 | 5.980 | 1,504,608 | +0.06(+1.01%) |
Feb 22, 2024 | 6.840 | 6.840 | 5.775 | 5.920 | 3,743,798 | +0.14(+2.42%) |
Feb 21, 2024 | 5.790 | 5.850 | 5.660 | 5.780 | 1,518,913 | -0.09(-1.53%) |
Feb 20, 2024 | 5.820 | 5.890 | 5.690 | 5.870 | 858,717 | -0.05(-0.84%) |
Feb 16, 2024 | 5.900 | 6.015 | 5.850 | 5.920 | 1,802,366 | -0.05(-0.84%) |
Feb 15, 2024 | 6.000 | 6.060 | 5.840 | 5.970 | 1,031,265 | +0.03(+0.51%) |
Feb 14, 2024 | 5.590 | 6.000 | 5.550 | 5.940 | 1,242,417 | +0.35(+6.26%) |
Feb 13, 2024 | 5.700 | 5.850 | 5.570 | 5.590 | 1,081,766 | -0.40(-6.68%) |
Feb 12, 2024 | 5.810 | 6.100 | 5.810 | 5.990 | 1,355,482 | +0.18(+3.10%) |
Feb 09, 2024 | 5.660 | 5.860 | 5.660 | 5.810 | 914,312 | +0.16(+2.83%) |
Feb 08, 2024 | 5.510 | 5.685 | 5.490 | 5.650 | 581,822 | +0.12(+2.17%) |
Feb 07, 2024 | 5.500 | 5.590 | 5.455 | 5.530 | 816,716 | +0.03(+0.55%) |
Feb 06, 2024 | 5.370 | 5.510 | 5.340 | 5.500 | 663,668 | +0.15(+2.80%) |
Feb 05, 2024 | 5.320 | 5.390 | 5.272 | 5.350 | 1,092,040 | -0.08(-1.47%) |
Feb 02, 2024 | 5.280 | 5.495 | 5.260 | 5.430 | 754,045 | +0.07(+1.31%) |