Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.160 | 5.240 | 5.150 | 5.240 | 4,097,420 | +0.24(+4.80%) |
Apr 25, 2024 | 4.970 | 5.045 | 4.950 | 5.000 | 2,774,171 | -0.14(-2.72%) |
Apr 24, 2024 | 5.190 | 5.210 | 5.110 | 5.140 | 2,732,810 | -0.03(-0.58%) |
Apr 23, 2024 | 5.050 | 5.170 | 5.030 | 5.170 | 3,581,421 | +0.20(+4.02%) |
Apr 22, 2024 | 4.930 | 4.990 | 4.930 | 4.970 | 3,389,611 | +0.13(+2.69%) |
Apr 19, 2024 | 4.900 | 4.920 | 4.830 | 4.840 | 3,443,055 | -0.11(-2.22%) |
Apr 18, 2024 | 4.950 | 5.020 | 4.920 | 4.950 | 4,312,985 | -0.02(-0.40%) |
Apr 17, 2024 | 5.010 | 5.020 | 4.940 | 4.970 | 2,827,956 | +0.05(+1.02%) |
Apr 16, 2024 | 4.930 | 4.950 | 4.890 | 4.920 | 2,965,947 | -0.07(-1.40%) |
Apr 15, 2024 | 5.100 | 5.120 | 4.950 | 4.990 | 3,544,613 | +0.04(+0.81%) |
Apr 12, 2024 | 5.010 | 5.070 | 4.940 | 4.950 | 3,110,780 | -0.14(-2.83%) |
Apr 11, 2024 | 5.020 | 5.100 | 4.950 | 5.094 | 5,997,314 | -0.02(-0.43%) |
Apr 10, 2024 | 5.070 | 5.155 | 5.060 | 5.116 | 4,058,489 | -0.13(-2.55%) |
Apr 09, 2024 | 5.210 | 5.260 | 5.190 | 5.250 | 3,493,414 | -0.18(-3.31%) |
Apr 08, 2024 | 5.420 | 5.460 | 5.410 | 5.430 | 8,131,130 | +0.13(+2.45%) |
Apr 05, 2024 | 5.310 | 5.330 | 5.270 | 5.300 | 2,731,776 | +0.07(+1.34%) |
Apr 04, 2024 | 5.330 | 5.340 | 5.180 | 5.230 | 10,038,202 | -0.14(-2.61%) |
Apr 03, 2024 | 5.280 | 5.430 | 5.280 | 5.370 | 13,662,623 | +0.08(+1.51%) |
Apr 02, 2024 | 5.200 | 5.320 | 5.175 | 5.290 | 5,577,897 | -0.12(-2.22%) |
Apr 01, 2024 | 5.400 | 5.430 | 5.370 | 5.410 | 2,032,778 | +0.03(+0.56%) |
Mar 28, 2024 | 5.390 | 5.420 | 5.370 | 5.380 | 2,290,641 | +0.05(+0.94%) |
Mar 27, 2024 | 5.380 | 5.382 | 5.290 | 5.330 | 2,746,090 | -0.05(-0.93%) |
Mar 26, 2024 | 5.350 | 5.430 | 5.320 | 5.380 | 2,695,680 | +0.09(+1.70%) |
Mar 25, 2024 | 5.280 | 5.320 | 3.880 | 5.290 | 1,864,278 | +0.01(+0.19%) |
Mar 22, 2024 | 5.250 | 5.320 | 5.240 | 5.280 | 1,992,129 | +0.00(+0.00%) |
Mar 21, 2024 | 5.310 | 5.320 | 5.280 | 5.280 | 3,249,137 | +0.09(+1.73%) |
Mar 20, 2024 | 5.090 | 5.220 | 5.090 | 5.190 | 2,642,792 | +0.16(+3.18%) |
Mar 19, 2024 | 5.000 | 5.050 | 4.985 | 5.030 | 2,655,694 | +0.12(+2.44%) |
Mar 18, 2024 | 4.970 | 4.970 | 4.910 | 4.910 | 2,460,295 | -0.06(-1.21%) |
Mar 15, 2024 | 4.950 | 5.020 | 4.928 | 4.970 | 2,402,818 | +0.05(+1.02%) |
Mar 14, 2024 | 4.970 | 5.030 | 4.900 | 4.920 | 7,379,798 | -0.09(-1.80%) |
Mar 13, 2024 | 4.980 | 5.040 | 4.969 | 5.010 | 2,466,945 | +0.03(+0.60%) |
Mar 12, 2024 | 4.920 | 4.990 | 4.890 | 4.980 | 2,015,233 | +0.11(+2.26%) |
Mar 11, 2024 | 4.880 | 4.910 | 4.860 | 4.870 | 2,686,827 | -0.04(-0.81%) |
Mar 08, 2024 | 4.940 | 4.970 | 4.910 | 4.910 | 2,530,546 | -0.06(-1.19%) |
Mar 07, 2024 | 4.890 | 5.000 | 4.870 | 4.969 | 6,283,415 | +0.20(+4.17%) |
Mar 06, 2024 | 4.760 | 4.810 | 4.750 | 4.770 | 2,901,637 | +0.08(+1.71%) |
Mar 05, 2024 | 4.720 | 4.740 | 4.680 | 4.690 | 2,779,416 | -0.02(-0.42%) |
Mar 04, 2024 | 4.720 | 4.740 | 4.710 | 4.710 | 2,843,354 | -0.01(-0.21%) |
Mar 01, 2024 | 4.680 | 4.720 | 4.660 | 4.720 | 3,414,904 | +0.08(+1.72%) |
Feb 29, 2024 | 4.640 | 4.670 | 4.610 | 4.640 | 4,712,544 | +0.02(+0.43%) |
Feb 28, 2024 | 4.600 | 4.680 | 4.585 | 4.620 | 8,426,121 | +0.11(+2.33%) |
Feb 27, 2024 | 4.510 | 4.530 | 4.490 | 4.515 | 5,262,332 | -0.03(-0.55%) |
Feb 26, 2024 | 4.530 | 4.580 | 4.530 | 4.540 | 4,055,777 | +0.10(+2.25%) |
Feb 23, 2024 | 4.490 | 4.510 | 4.430 | 4.440 | 6,345,000 | -0.03(-0.67%) |
Feb 22, 2024 | 4.590 | 4.610 | 4.428 | 4.470 | 5,442,575 | +0.32(+7.71%) |
Feb 21, 2024 | 4.120 | 4.170 | 4.120 | 4.150 | 2,722,380 | -0.01(-0.24%) |
Feb 20, 2024 | 4.200 | 4.200 | 4.140 | 4.160 | 2,829,788 | +0.09(+2.21%) |
Feb 16, 2024 | 3.990 | 4.080 | 3.990 | 4.070 | 3,608,767 | +0.01(+0.25%) |
Feb 15, 2024 | 4.010 | 4.060 | 4.000 | 4.060 | 2,642,757 | +0.12(+3.05%) |
Feb 14, 2024 | 3.930 | 3.950 | 3.894 | 3.940 | 2,599,408 | +0.10(+2.60%) |
Feb 13, 2024 | 3.820 | 3.870 | 3.800 | 3.840 | 4,271,978 | -0.07(-1.85%) |
Feb 12, 2024 | 3.900 | 3.930 | 3.890 | 3.913 | 3,234,135 | -0.11(-2.67%) |
Feb 09, 2024 | 4.050 | 4.060 | 4.020 | 4.020 | 2,695,056 | -0.02(-0.50%) |
Feb 08, 2024 | 4.040 | 4.060 | 3.990 | 4.040 | 5,679,658 | -0.08(-1.94%) |
Feb 07, 2024 | 4.010 | 4.120 | 4.010 | 4.120 | 33,403,356 | +0.12(+3.00%) |
Feb 06, 2024 | 3.970 | 4.000 | 3.940 | 4.000 | 9,495,623 | +0.16(+4.17%) |
Feb 05, 2024 | 3.860 | 3.880 | 3.830 | 3.840 | 2,877,504 | -0.03(-0.78%) |
Feb 02, 2024 | 3.790 | 3.890 | 3.780 | 3.870 | 1,777,692 | +0.08(+2.11%) |