Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.950 | 4.960 | 4.940 | 4.950 | 117,928 | -0.01(-0.30%) |
Apr 24, 2024 | 4.950 | 4.999 | 4.950 | 4.965 | 70,784 | +0.02(+0.40%) |
Apr 23, 2024 | 4.920 | 4.950 | 4.910 | 4.945 | 18,280 | +0.04(+0.92%) |
Apr 22, 2024 | 4.870 | 4.911 | 4.860 | 4.900 | 57,159 | +0.05(+1.03%) |
Apr 19, 2024 | 4.850 | 4.879 | 4.850 | 4.850 | 22,331 | -0.02(-0.41%) |
Apr 18, 2024 | 4.900 | 4.920 | 4.870 | 4.870 | 56,471 | -0.02(-0.41%) |
Apr 17, 2024 | 4.900 | 4.900 | 4.872 | 4.890 | 86,272 | +0.02(+0.39%) |
Apr 16, 2024 | 4.920 | 4.925 | 4.870 | 4.871 | 384,123 | -0.09(-1.79%) |
Apr 15, 2024 | 5.010 | 5.010 | 4.940 | 4.960 | 87,857 | -0.00(-0.10%) |
Apr 12, 2024 | 5.020 | 5.020 | 4.950 | 4.965 | 119,920 | -0.10(-1.97%) |
Apr 11, 2024 | 5.050 | 5.070 | 5.011 | 5.065 | 79,813 | +0.04(+0.70%) |
Apr 10, 2024 | 5.040 | 5.045 | 5.020 | 5.030 | 64,296 | -0.06(-1.16%) |
Apr 09, 2024 | 5.110 | 5.120 | 5.050 | 5.089 | 559,057 | +0.00(+0.08%) |
Apr 08, 2024 | 5.060 | 5.120 | 5.060 | 5.085 | 45,793 | +0.04(+0.69%) |
Apr 05, 2024 | 5.060 | 5.070 | 4.992 | 5.050 | 211,320 | +0.02(+0.50%) |
Apr 04, 2024 | 5.100 | 5.135 | 5.025 | 5.025 | 395,963 | -0.04(-0.79%) |
Apr 03, 2024 | 5.090 | 5.090 | 5.060 | 5.065 | 51,140 | -0.02(-0.49%) |
Apr 02, 2024 | 5.080 | 5.120 | 5.080 | 5.090 | 74,703 | +0.02(+0.39%) |
Apr 01, 2024 | 5.080 | 5.100 | 5.065 | 5.070 | 115,815 | +0.02(+0.40%) |
Mar 28, 2024 | 5.060 | 5.106 | 5.050 | 5.050 | 120,878 | +0.01(+0.20%) |
Mar 27, 2024 | 5.010 | 5.040 | 5.010 | 5.040 | 103,709 | +0.01(+0.20%) |
Mar 26, 2024 | 5.050 | 5.050 | 5.020 | 5.030 | 81,085 | +0.01(+0.20%) |
Mar 25, 2024 | 5.050 | 5.050 | 5.020 | 5.020 | 254,070 | -0.03(-0.59%) |
Mar 22, 2024 | 5.010 | 5.070 | 5.010 | 5.050 | 61,794 | +0.03(+0.60%) |
Mar 21, 2024 | 5.010 | 5.040 | 5.010 | 5.020 | 80,197 | +0.02(+0.40%) |
Mar 20, 2024 | 4.970 | 5.030 | 4.950 | 5.000 | 89,051 | -0.04(-0.79%) |
Mar 19, 2024 | 5.070 | 5.070 | 5.020 | 5.040 | 44,618 | -0.04(-0.88%) |
Mar 18, 2024 | 5.120 | 5.120 | 5.070 | 5.085 | 191,783 | -0.02(-0.47%) |
Mar 15, 2024 | 5.120 | 5.130 | 5.100 | 5.109 | 46,201 | -0.04(-0.80%) |
Mar 14, 2024 | 5.170 | 5.200 | 5.120 | 5.150 | 87,130 | -0.04(-0.77%) |
Mar 13, 2024 | 5.220 | 5.220 | 5.185 | 5.190 | 127,348 | -0.03(-0.67%) |
Mar 12, 2024 | 5.200 | 5.240 | 5.200 | 5.225 | 46,536 | +0.04(+0.87%) |
Mar 11, 2024 | 5.160 | 5.200 | 5.160 | 5.180 | 26,852 | +0.00(+0.10%) |
Mar 08, 2024 | 5.150 | 5.200 | 5.150 | 5.175 | 119,547 | +0.04(+0.68%) |
Mar 07, 2024 | 5.110 | 5.170 | 5.110 | 5.140 | 41,930 | +0.02(+0.39%) |
Mar 06, 2024 | 5.100 | 5.130 | 5.100 | 5.120 | 60,494 | +0.08(+1.59%) |
Mar 05, 2024 | 5.030 | 5.055 | 4.980 | 5.040 | 100,628 | -0.02(-0.40%) |
Mar 04, 2024 | 5.090 | 5.090 | 5.060 | 5.060 | 16,985 | -0.04(-0.69%) |
Mar 01, 2024 | 5.070 | 5.100 | 5.070 | 5.095 | 50,329 | +0.05(+1.09%) |
Feb 29, 2024 | 5.030 | 5.040 | 5.010 | 5.040 | 75,225 | +0.03(+0.50%) |
Feb 28, 2024 | 5.030 | 5.030 | 5.010 | 5.015 | 68,247 | -0.06(-1.08%) |
Feb 27, 2024 | 5.070 | 5.090 | 5.040 | 5.070 | 47,664 | +0.01(+0.20%) |
Feb 26, 2024 | 5.040 | 5.070 | 5.040 | 5.060 | 58,276 | -0.02(-0.39%) |
Feb 23, 2024 | 5.110 | 5.110 | 5.080 | 5.080 | 59,807 | -0.04(-0.88%) |
Feb 22, 2024 | 5.090 | 5.130 | 5.090 | 5.125 | 65,847 | +0.07(+1.28%) |
Feb 21, 2024 | 5.030 | 5.070 | 5.030 | 5.060 | 63,606 | +0.00(+0.10%) |
Feb 20, 2024 | 5.070 | 5.080 | 5.000 | 5.055 | 180,779 | -0.00(-0.10%) |
Feb 16, 2024 | 5.050 | 5.085 | 5.050 | 5.060 | 158,097 | +0.01(+0.20%) |
Feb 15, 2024 | 5.020 | 5.070 | 5.020 | 5.050 | 109,688 | +0.01(+0.20%) |
Feb 14, 2024 | 4.980 | 5.040 | 4.980 | 5.040 | 22,547 | +0.09(+1.82%) |
Feb 13, 2024 | 4.990 | 4.990 | 4.920 | 4.950 | 53,335 | -0.10(-1.98%) |
Feb 12, 2024 | 5.000 | 5.120 | 5.000 | 5.050 | 45,995 | +0.07(+1.41%) |
Feb 09, 2024 | 4.950 | 5.000 | 4.943 | 4.980 | 27,226 | +0.01(+0.20%) |
Feb 08, 2024 | 5.000 | 5.000 | 4.950 | 4.970 | 43,824 | -0.03(-0.60%) |
Feb 07, 2024 | 4.980 | 5.010 | 4.960 | 5.000 | 95,550 | +0.04(+0.81%) |
Feb 06, 2024 | 4.900 | 4.980 | 4.900 | 4.960 | 90,968 | +0.13(+2.80%) |
Feb 05, 2024 | 4.810 | 4.840 | 4.810 | 4.825 | 119,343 | -0.01(-0.21%) |
Feb 02, 2024 | 4.850 | 4.850 | 4.821 | 4.835 | 205,496 | -0.00(-0.10%) |