Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.210 | 5.360 | 5.210 | 5.360 | 524,953 | +0.23(+4.48%) |
Apr 25, 2024 | 5.210 | 5.230 | 5.130 | 5.130 | 462,922 | -0.14(-2.66%) |
Apr 24, 2024 | 5.300 | 5.300 | 5.240 | 5.270 | 406,471 | -0.02(-0.38%) |
Apr 23, 2024 | 5.170 | 5.320 | 5.160 | 5.290 | 561,672 | +0.11(+2.12%) |
Apr 22, 2024 | 5.110 | 5.190 | 5.092 | 5.180 | 649,321 | +0.01(+0.18%) |
Apr 19, 2024 | 5.033 | 5.181 | 5.033 | 5.171 | 431,863 | +0.13(+2.54%) |
Apr 18, 2024 | 5.092 | 5.107 | 4.984 | 5.043 | 439,840 | -0.01(-0.19%) |
Apr 17, 2024 | 5.062 | 5.087 | 5.008 | 5.053 | 461,059 | +0.00(+0.00%) |
Apr 16, 2024 | 5.102 | 5.102 | 5.028 | 5.053 | 523,728 | -0.12(-2.29%) |
Apr 15, 2024 | 5.181 | 5.220 | 5.131 | 5.171 | 664,524 | -0.08(-1.50%) |
Apr 12, 2024 | 5.279 | 5.279 | 5.200 | 5.250 | 458,576 | -0.06(-1.11%) |
Apr 11, 2024 | 5.319 | 5.328 | 5.279 | 5.309 | 272,080 | -0.02(-0.37%) |
Apr 10, 2024 | 5.486 | 5.501 | 5.323 | 5.328 | 646,422 | -0.29(-5.09%) |
Apr 09, 2024 | 5.614 | 5.644 | 5.580 | 5.614 | 363,959 | +0.06(+1.06%) |
Apr 08, 2024 | 5.476 | 5.604 | 5.476 | 5.555 | 690,208 | +0.05(+0.89%) |
Apr 05, 2024 | 5.575 | 5.599 | 5.482 | 5.506 | 353,127 | -0.09(-1.58%) |
Apr 04, 2024 | 5.614 | 5.747 | 5.584 | 5.594 | 795,945 | +0.06(+1.07%) |
Apr 03, 2024 | 5.447 | 5.535 | 5.417 | 5.535 | 562,670 | +0.06(+1.08%) |
Apr 02, 2024 | 5.466 | 5.516 | 5.447 | 5.476 | 354,504 | +0.00(+0.00%) |
Apr 01, 2024 | 5.653 | 5.653 | 5.466 | 5.476 | 513,947 | -0.16(-2.80%) |
Mar 28, 2024 | 5.565 | 5.673 | 5.565 | 5.634 | 692,909 | +0.04(+0.70%) |
Mar 27, 2024 | 5.516 | 5.594 | 5.516 | 5.594 | 1,082,772 | +0.09(+1.61%) |
Mar 26, 2024 | 5.506 | 5.584 | 5.506 | 5.506 | 572,385 | -0.02(-0.36%) |
Mar 25, 2024 | 5.545 | 5.545 | 5.516 | 5.525 | 192,972 | +0.02(+0.36%) |
Mar 22, 2024 | 5.545 | 5.555 | 5.506 | 5.506 | 1,173,995 | -0.07(-1.24%) |
Mar 21, 2024 | 5.634 | 5.634 | 5.555 | 5.575 | 253,271 | -0.07(-1.22%) |
Mar 20, 2024 | 5.516 | 5.653 | 5.516 | 5.644 | 335,914 | +0.13(+2.32%) |
Mar 19, 2024 | 5.555 | 5.565 | 5.516 | 5.516 | 498,377 | -0.09(-1.58%) |
Mar 18, 2024 | 5.673 | 5.673 | 5.565 | 5.604 | 348,753 | -0.03(-0.52%) |
Mar 15, 2024 | 5.604 | 5.668 | 5.565 | 5.634 | 499,172 | +0.00(+0.00%) |
Mar 14, 2024 | 5.653 | 5.663 | 5.609 | 5.634 | 289,912 | -0.03(-0.52%) |
Mar 13, 2024 | 5.653 | 5.683 | 5.629 | 5.663 | 355,198 | +0.02(+0.35%) |
Mar 12, 2024 | 5.663 | 5.673 | 5.599 | 5.644 | 392,697 | +0.01(+0.17%) |
Mar 11, 2024 | 5.614 | 5.653 | 5.614 | 5.634 | 185,973 | +0.01(+0.18%) |
Mar 08, 2024 | 5.634 | 5.673 | 5.609 | 5.624 | 330,528 | +0.00(+0.00%) |
Mar 07, 2024 | 5.614 | 5.634 | 5.599 | 5.624 | 158,353 | +0.01(+0.18%) |
Mar 06, 2024 | 5.663 | 5.703 | 5.609 | 5.614 | 377,840 | +0.01(+0.18%) |
Mar 05, 2024 | 5.624 | 5.634 | 5.565 | 5.604 | 505,690 | -0.05(-0.87%) |
Mar 04, 2024 | 5.634 | 5.703 | 5.624 | 5.653 | 260,771 | -0.03(-0.52%) |
Mar 01, 2024 | 5.644 | 5.683 | 5.604 | 5.683 | 220,058 | +0.07(+1.23%) |
Feb 29, 2024 | 5.634 | 5.644 | 5.575 | 5.614 | 441,613 | -0.11(-1.89%) |
Feb 28, 2024 | 5.722 | 5.762 | 5.683 | 5.722 | 175,239 | -0.02(-0.34%) |
Feb 27, 2024 | 5.653 | 5.757 | 5.653 | 5.742 | 185,899 | +0.15(+2.64%) |
Feb 26, 2024 | 5.565 | 5.624 | 5.565 | 5.594 | 338,419 | +0.02(+0.35%) |
Feb 23, 2024 | 5.653 | 5.663 | 5.575 | 5.575 | 391,201 | -0.12(-2.08%) |
Feb 22, 2024 | 5.781 | 5.781 | 5.693 | 5.693 | 228,466 | -0.08(-1.37%) |
Feb 21, 2024 | 5.831 | 5.831 | 5.752 | 5.772 | 378,701 | -0.09(-1.51%) |
Feb 20, 2024 | 5.821 | 5.924 | 5.821 | 5.860 | 374,783 | +0.12(+2.06%) |
Feb 16, 2024 | 5.673 | 5.781 | 5.644 | 5.742 | 416,545 | +0.13(+2.28%) |
Feb 15, 2024 | 5.594 | 5.634 | 5.575 | 5.614 | 308,270 | +0.02(+0.35%) |
Feb 14, 2024 | 5.565 | 5.624 | 5.535 | 5.594 | 374,140 | +0.08(+1.43%) |
Feb 13, 2024 | 5.644 | 5.653 | 5.486 | 5.516 | 407,035 | -0.19(-3.28%) |
Feb 12, 2024 | 5.693 | 5.742 | 5.658 | 5.703 | 274,913 | +0.05(+0.87%) |
Feb 09, 2024 | 5.584 | 5.653 | 5.565 | 5.653 | 270,005 | +0.10(+1.77%) |
Feb 08, 2024 | 5.614 | 5.624 | 5.535 | 5.555 | 485,587 | -0.19(-3.26%) |
Feb 07, 2024 | 5.781 | 5.832 | 5.693 | 5.742 | 466,634 | -0.18(-2.99%) |
Feb 06, 2024 | 5.772 | 5.919 | 5.772 | 5.919 | 779,696 | +0.19(+3.26%) |
Feb 05, 2024 | 5.722 | 5.742 | 5.634 | 5.732 | 564,012 | +0.03(+0.52%) |
Feb 02, 2024 | 5.683 | 5.747 | 5.673 | 5.703 | 655,645 | -0.09(-1.53%) |