Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 5.030 | 5.070 | 5.030 | 5.070 | 2,321 | +0.01(+0.20%) |
Apr 19, 2024 | 5.060 | 286 | -0.01(-0.10%) | |||
Apr 18, 2024 | 5.100 | 5.100 | 5.065 | 5.065 | 1,206 | +0.04(+0.70%) |
Apr 17, 2024 | 5.190 | 5.190 | 5.030 | 5.030 | 4,183 | -0.19(-3.73%) |
Apr 16, 2024 | 5.225 | 5.225 | 5.225 | 5.225 | 398 | +0.22(+4.50%) |
Apr 12, 2024 | 5.000 | 193 | +0.08(+1.56%) | |||
Apr 11, 2024 | 4.923 | 4.923 | 4.923 | 4.923 | 517 | -0.02(-0.34%) |
Apr 10, 2024 | 4.950 | 4.950 | 4.930 | 4.940 | 1,890 | -0.04(-0.80%) |
Apr 08, 2024 | 4.980 | 726 | +0.12(+2.47%) | |||
Apr 05, 2024 | 5.000 | 5.000 | 4.860 | 4.860 | 826 | -0.11(-2.21%) |
Apr 04, 2024 | 4.900 | 4.970 | 4.832 | 4.970 | 1,683 | -0.04(-0.86%) |
Apr 03, 2024 | 5.013 | 5.013 | 5.013 | 5.013 | 955 | -0.06(-1.12%) |
Apr 02, 2024 | 4.860 | 5.070 | 4.860 | 5.070 | 1,842 | +0.16(+3.26%) |
Apr 01, 2024 | 4.870 | 5.150 | 4.870 | 4.910 | 1,697 | +0.01(+0.20%) |
Mar 28, 2024 | 4.870 | 5.140 | 4.870 | 4.900 | 3,382 | -0.04(-0.81%) |
Mar 27, 2024 | 4.990 | 4.990 | 4.940 | 4.940 | 937 | -0.08(-1.59%) |
Mar 26, 2024 | 4.930 | 5.200 | 4.930 | 5.020 | 5,272 | -0.18(-3.46%) |
Mar 25, 2024 | 5.044 | 5.255 | 5.000 | 5.200 | 6,935 | -0.20(-3.70%) |
Mar 22, 2024 | 5.300 | 5.400 | 5.300 | 5.400 | 4,202 | +0.08(+1.50%) |
Mar 21, 2024 | 5.280 | 5.500 | 5.250 | 5.320 | 2,383 | -0.18(-3.27%) |
Mar 20, 2024 | 5.190 | 5.500 | 5.190 | 5.500 | 3,549 | +0.40(+7.84%) |
Mar 19, 2024 | 5.230 | 5.250 | 5.100 | 5.100 | 2,600 | -0.12(-2.30%) |
Mar 18, 2024 | 4.886 | 5.280 | 4.886 | 5.220 | 6,527 | -0.25(-4.57%) |
Mar 15, 2024 | 5.410 | 5.490 | 5.410 | 5.470 | 2,819 | +0.06(+1.11%) |
Mar 14, 2024 | 5.480 | 5.500 | 5.410 | 5.410 | 3,480 | -0.09(-1.64%) |
Mar 13, 2024 | 5.150 | 5.690 | 5.150 | 5.500 | 17,753 | -0.17(-3.00%) |
Mar 12, 2024 | 5.610 | 5.760 | 5.610 | 5.670 | 5,551 | +0.05(+0.89%) |
Mar 11, 2024 | 5.620 | 5.620 | 5.600 | 5.620 | 4,135 | -0.08(-1.40%) |
Mar 08, 2024 | 5.640 | 5.850 | 5.610 | 5.700 | 16,478 | +0.09(+1.60%) |
Mar 07, 2024 | 5.650 | 6.250 | 5.520 | 5.610 | 13,842 | +0.02(+0.33%) |
Mar 06, 2024 | 5.610 | 5.650 | 5.592 | 5.592 | 5,457 | -0.06(-1.03%) |
Mar 05, 2024 | 5.700 | 5.700 | 5.426 | 5.650 | 3,490 | +0.01(+0.18%) |
Mar 04, 2024 | 5.600 | 5.660 | 5.590 | 5.640 | 3,231 | +0.06(+1.08%) |
Mar 01, 2024 | 5.650 | 5.650 | 5.550 | 5.580 | 4,288 | -0.32(-5.42%) |
Feb 28, 2024 | 5.900 | 171 | +0.33(+5.92%) | |||
Feb 27, 2024 | 5.610 | 5.732 | 5.470 | 5.570 | 4,863 | -0.38(-6.38%) |
Feb 26, 2024 | 5.660 | 5.950 | 5.610 | 5.950 | 8,713 | +0.27(+4.75%) |
Feb 23, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 737 | +0.03(+0.53%) |
Feb 22, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 441 | -0.02(-0.35%) |
Feb 21, 2024 | 5.800 | 5.840 | 5.650 | 5.670 | 1,613 | -0.30(-5.03%) |
Feb 20, 2024 | 5.845 | 5.970 | 5.845 | 5.970 | 1,028 | +0.19(+3.30%) |
Feb 16, 2024 | 5.795 | 5.795 | 5.779 | 5.779 | 766 | +0.11(+1.93%) |
Feb 15, 2024 | 5.680 | 5.920 | 5.670 | 5.670 | 1,102 | -0.35(-5.81%) |
Feb 14, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 701 | +0.06(+1.01%) |
Feb 13, 2024 | 5.960 | 5.960 | 5.640 | 5.960 | 1,671 | -0.05(-0.83%) |
Feb 12, 2024 | 6.050 | 6.250 | 5.940 | 6.010 | 12,678 | -0.09(-1.48%) |
Feb 09, 2024 | 6.040 | 6.180 | 5.995 | 6.100 | 2,527 | +0.06(+0.99%) |
Feb 08, 2024 | 6.210 | 6.250 | 6.020 | 6.040 | 9,022 | -0.03(-0.53%) |
Feb 07, 2024 | 6.238 | 6.238 | 6.072 | 6.072 | 893 | -0.19(-3.00%) |
Feb 06, 2024 | 6.200 | 6.260 | 6.200 | 6.260 | 662 | +0.19(+3.13%) |
Feb 05, 2024 | 6.050 | 6.190 | 5.853 | 6.070 | 4,488 | +0.12(+2.02%) |
Feb 02, 2024 | 5.810 | 5.950 | 5.810 | 5.950 | 1,673 | +0.15(+2.59%) |