Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.870 | 4.925 | 4.850 | 4.920 | 660,178 | +0.04(+0.82%) |
Apr 22, 2024 | 4.800 | 4.900 | 4.770 | 4.880 | 387,641 | +0.12(+2.52%) |
Apr 19, 2024 | 4.680 | 4.760 | 4.680 | 4.760 | 354,636 | +0.06(+1.28%) |
Apr 18, 2024 | 4.770 | 4.798 | 4.680 | 4.700 | 698,969 | -0.08(-1.67%) |
Apr 17, 2024 | 4.731 | 4.894 | 4.721 | 4.780 | 990,759 | +0.06(+1.26%) |
Apr 16, 2024 | 4.770 | 4.839 | 4.691 | 4.721 | 601,501 | -0.05(-1.04%) |
Apr 15, 2024 | 4.928 | 4.943 | 4.731 | 4.770 | 624,650 | -0.13(-2.62%) |
Apr 12, 2024 | 4.948 | 4.968 | 4.869 | 4.899 | 956,797 | -0.08(-1.59%) |
Apr 11, 2024 | 5.106 | 5.106 | 4.978 | 4.978 | 766,298 | -0.11(-2.14%) |
Apr 10, 2024 | 5.155 | 5.155 | 5.047 | 5.086 | 506,251 | -0.14(-2.65%) |
Apr 09, 2024 | 5.175 | 5.224 | 5.155 | 5.224 | 371,812 | +0.09(+1.73%) |
Apr 08, 2024 | 5.116 | 5.136 | 5.096 | 5.136 | 368,628 | +0.03(+0.58%) |
Apr 05, 2024 | 5.096 | 5.136 | 5.066 | 5.106 | 242,666 | +0.01(+0.19%) |
Apr 04, 2024 | 5.136 | 5.140 | 5.057 | 5.096 | 427,435 | -0.02(-0.39%) |
Apr 03, 2024 | 5.116 | 5.136 | 5.076 | 5.116 | 271,311 | -0.01(-0.19%) |
Apr 02, 2024 | 5.126 | 5.193 | 5.096 | 5.126 | 337,725 | -0.10(-1.89%) |
Apr 01, 2024 | 5.323 | 5.323 | 5.215 | 5.224 | 464,497 | -0.09(-1.67%) |
Mar 28, 2024 | 5.234 | 5.294 | 5.294 | 5.313 | 923,249 | +0.12(+2.28%) |
Mar 27, 2024 | 5.165 | 5.210 | 5.145 | 5.195 | 430,375 | +0.04(+0.77%) |
Mar 26, 2024 | 5.155 | 5.185 | 5.126 | 5.155 | 442,428 | +0.05(+0.97%) |
Mar 25, 2024 | 5.116 | 5.145 | 5.077 | 5.106 | 397,278 | -0.01(-0.19%) |
Mar 22, 2024 | 5.155 | 5.155 | 5.076 | 5.116 | 300,626 | -0.03(-0.58%) |
Mar 21, 2024 | 5.096 | 5.155 | 5.086 | 5.145 | 438,597 | +0.06(+1.16%) |
Mar 20, 2024 | 5.027 | 5.096 | 4.987 | 5.086 | 570,486 | +0.03(+0.59%) |
Mar 19, 2024 | 5.155 | 5.155 | 5.027 | 5.057 | 541,767 | -0.09(-1.73%) |
Mar 18, 2024 | 5.145 | 5.184 | 5.097 | 5.145 | 559,044 | +0.03(+0.57%) |
Mar 15, 2024 | 5.106 | 5.126 | 5.065 | 5.116 | 295,669 | +0.00(+0.00%) |
Mar 14, 2024 | 5.204 | 5.204 | 5.038 | 5.116 | 634,338 | -0.08(-1.50%) |
Mar 13, 2024 | 5.253 | 5.258 | 5.194 | 5.194 | 528,461 | -0.06(-1.12%) |
Mar 12, 2024 | 5.214 | 5.263 | 5.165 | 5.253 | 505,659 | +0.05(+0.94%) |
Mar 11, 2024 | 5.136 | 5.204 | 5.106 | 5.204 | 546,568 | +0.09(+1.72%) |
Mar 08, 2024 | 5.048 | 5.136 | 5.038 | 5.116 | 563,637 | +0.09(+1.75%) |
Mar 07, 2024 | 5.038 | 5.087 | 5.009 | 5.028 | 584,950 | +0.03(+0.59%) |
Mar 06, 2024 | 4.960 | 5.018 | 4.940 | 4.999 | 600,390 | +0.09(+1.79%) |
Mar 05, 2024 | 4.960 | 4.989 | 4.911 | 4.911 | 419,149 | -0.06(-1.18%) |
Mar 04, 2024 | 4.940 | 4.970 | 4.892 | 4.970 | 691,164 | +0.01(+0.20%) |
Mar 01, 2024 | 4.940 | 4.960 | 4.862 | 4.960 | 772,072 | +0.04(+0.79%) |
Feb 29, 2024 | 4.931 | 4.970 | 4.892 | 4.921 | 735,141 | +0.07(+1.41%) |
Feb 28, 2024 | 4.813 | 4.872 | 4.813 | 4.853 | 762,778 | -0.01(-0.20%) |
Feb 27, 2024 | 4.872 | 4.911 | 4.843 | 4.862 | 584,138 | +0.01(+0.20%) |
Feb 26, 2024 | 4.940 | 4.940 | 4.843 | 4.853 | 608,269 | -0.10(-1.97%) |
Feb 23, 2024 | 4.979 | 4.979 | 4.931 | 4.950 | 715,391 | -0.03(-0.59%) |
Feb 22, 2024 | 5.009 | 5.028 | 4.950 | 4.979 | 571,377 | -0.01(-0.20%) |
Feb 21, 2024 | 4.979 | 4.999 | 4.951 | 4.989 | 348,051 | -0.01(-0.20%) |
Feb 20, 2024 | 4.970 | 4.999 | 4.901 | 4.999 | 729,935 | +0.02(+0.39%) |
Feb 16, 2024 | 5.136 | 5.155 | 4.970 | 4.979 | 733,035 | -0.21(-3.95%) |
Feb 15, 2024 | 5.069 | 5.184 | 5.069 | 5.184 | 1,374,786 | +0.14(+2.87%) |
Feb 14, 2024 | 4.914 | 5.040 | 4.896 | 5.040 | 1,569,419 | +0.18(+3.78%) |
Feb 13, 2024 | 4.885 | 4.885 | 4.779 | 4.856 | 1,062,317 | -0.07(-1.37%) |
Feb 12, 2024 | 4.895 | 4.972 | 4.895 | 4.924 | 574,844 | +0.03(+0.59%) |
Feb 09, 2024 | 4.904 | 4.922 | 4.847 | 4.895 | 624,778 | +0.00(+0.00%) |
Feb 08, 2024 | 4.914 | 4.933 | 4.876 | 4.895 | 737,991 | -0.01(-0.20%) |
Feb 07, 2024 | 4.972 | 4.987 | 4.895 | 4.904 | 616,860 | -0.04(-0.78%) |
Feb 06, 2024 | 4.904 | 5.030 | 4.895 | 4.943 | 666,214 | +0.05(+0.99%) |
Feb 05, 2024 | 5.069 | 5.069 | 4.876 | 4.895 | 1,187,806 | -0.17(-3.43%) |
Feb 02, 2024 | 5.127 | 5.127 | 5.049 | 5.069 | 526,760 | -0.10(-1.87%) |