Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.980 | 5.000 | 4.914 | 4.920 | 124,700 | -0.12(-2.47%) |
Apr 29, 2024 | 5.060 | 5.060 | 5.000 | 5.045 | 124,969 | +0.00(+0.10%) |
Apr 26, 2024 | 5.055 | 5.080 | 5.010 | 5.040 | 100,756 | +0.04(+0.80%) |
Apr 25, 2024 | 4.955 | 5.000 | 4.930 | 5.000 | 167,303 | -0.03(-0.60%) |
Apr 24, 2024 | 4.840 | 5.040 | 4.840 | 5.030 | 107,165 | +0.01(+0.20%) |
Apr 23, 2024 | 4.780 | 5.040 | 4.780 | 5.020 | 111,928 | -0.01(-0.20%) |
Apr 22, 2024 | 5.080 | 5.080 | 4.960 | 5.030 | 77,583 | -0.04(-0.79%) |
Apr 19, 2024 | 5.100 | 5.135 | 5.010 | 5.070 | 65,314 | +0.15(+3.05%) |
Apr 18, 2024 | 4.930 | 4.980 | 4.918 | 4.920 | 120,252 | -0.05(-1.01%) |
Apr 17, 2024 | 4.980 | 5.020 | 4.920 | 4.970 | 160,308 | +0.03(+0.61%) |
Apr 16, 2024 | 4.960 | 4.960 | 4.870 | 4.940 | 223,082 | -0.13(-2.56%) |
Apr 15, 2024 | 5.010 | 5.150 | 5.010 | 5.070 | 268,662 | +0.07(+1.40%) |
Apr 12, 2024 | 5.000 | 5.070 | 4.990 | 5.000 | 70,366 | -0.09(-1.77%) |
Apr 11, 2024 | 5.050 | 5.100 | 5.020 | 5.090 | 132,497 | +0.14(+2.83%) |
Apr 10, 2024 | 4.992 | 5.005 | 4.940 | 4.950 | 65,459 | -0.09(-1.88%) |
Apr 09, 2024 | 5.100 | 5.110 | 5.020 | 5.045 | 72,469 | -0.14(-2.78%) |
Apr 08, 2024 | 5.000 | 5.220 | 5.000 | 5.189 | 75,252 | -0.02(-0.40%) |
Apr 05, 2024 | 5.209 | 5.220 | 5.170 | 5.210 | 69,937 | +0.11(+2.16%) |
Apr 04, 2024 | 5.150 | 5.170 | 5.100 | 5.100 | 75,725 | +0.01(+0.20%) |
Apr 03, 2024 | 4.982 | 5.110 | 4.982 | 5.090 | 626,441 | +0.01(+0.20%) |
Apr 02, 2024 | 5.190 | 5.190 | 5.030 | 5.080 | 82,049 | +0.06(+1.11%) |
Apr 01, 2024 | 4.830 | 5.210 | 4.830 | 5.024 | 147,789 | +0.01(+0.28%) |
Mar 28, 2024 | 5.127 | 5.127 | 5.010 | 5.010 | 81,969 | +0.00(+0.01%) |
Mar 27, 2024 | 5.000 | 5.020 | 4.960 | 5.010 | 102,064 | +0.12(+2.41%) |
Mar 26, 2024 | 4.950 | 4.990 | 4.880 | 4.892 | 207,617 | -0.04(-0.77%) |
Mar 25, 2024 | 4.760 | 5.000 | 4.760 | 4.930 | 159,936 | +0.06(+1.23%) |
Mar 22, 2024 | 4.880 | 4.910 | 4.850 | 4.870 | 93,897 | -0.04(-0.81%) |
Mar 21, 2024 | 4.910 | 4.910 | 4.850 | 4.910 | 83,984 | +0.01(+0.20%) |
Mar 20, 2024 | 4.700 | 4.900 | 4.700 | 4.900 | 100,136 | +0.06(+1.24%) |
Mar 19, 2024 | 4.990 | 4.990 | 4.820 | 4.840 | 170,748 | +0.07(+1.47%) |
Mar 18, 2024 | 4.800 | 4.800 | 4.760 | 4.770 | 142,101 | +0.02(+0.42%) |
Mar 15, 2024 | 4.768 | 4.800 | 4.750 | 4.750 | 184,602 | +0.10(+2.15%) |
Mar 14, 2024 | 4.670 | 4.696 | 4.650 | 4.650 | 247,372 | -0.05(-1.17%) |
Mar 13, 2024 | 4.900 | 4.900 | 4.690 | 4.705 | 96,297 | +0.08(+1.62%) |
Mar 12, 2024 | 4.655 | 4.680 | 4.630 | 4.630 | 141,294 | -0.06(-1.28%) |
Mar 11, 2024 | 4.910 | 4.910 | 4.620 | 4.690 | 187,041 | -0.02(-0.42%) |
Mar 08, 2024 | 4.770 | 4.810 | 4.710 | 4.710 | 119,555 | -0.08(-1.62%) |
Mar 07, 2024 | 4.870 | 4.870 | 4.750 | 4.788 | 233,227 | +0.10(+2.08%) |
Mar 06, 2024 | 4.675 | 4.740 | 4.675 | 4.690 | 248,126 | +0.02(+0.34%) |
Mar 05, 2024 | 4.734 | 4.750 | 4.660 | 4.674 | 168,023 | -0.01(-0.13%) |
Mar 04, 2024 | 4.910 | 4.910 | 4.550 | 4.680 | 160,113 | -0.07(-1.47%) |
Mar 01, 2024 | 4.710 | 4.750 | 4.700 | 4.750 | 158,816 | +0.02(+0.42%) |
Feb 29, 2024 | 4.810 | 4.810 | 4.670 | 4.730 | 310,606 | -0.08(-1.71%) |
Feb 28, 2024 | 4.794 | 4.820 | 4.700 | 4.812 | 121,886 | +0.12(+2.59%) |
Feb 27, 2024 | 4.770 | 4.800 | 4.610 | 4.691 | 182,505 | +0.00(+0.00%) |
Feb 26, 2024 | 4.740 | 4.750 | 4.650 | 4.691 | 194,011 | -0.12(-2.47%) |
Feb 23, 2024 | 4.850 | 4.900 | 4.730 | 4.810 | 280,582 | +0.01(+0.21%) |
Feb 22, 2024 | 4.840 | 4.900 | 4.800 | 4.800 | 120,342 | -0.10(-2.04%) |
Feb 21, 2024 | 4.990 | 4.990 | 4.810 | 4.900 | 188,004 | +0.04(+0.82%) |
Feb 20, 2024 | 5.040 | 5.040 | 4.790 | 4.860 | 230,986 | -0.01(-0.21%) |
Feb 16, 2024 | 4.750 | 4.990 | 4.750 | 4.870 | 113,865 | -0.03(-0.61%) |
Feb 15, 2024 | 4.912 | 4.940 | 4.850 | 4.900 | 165,163 | +0.10(+2.08%) |
Feb 14, 2024 | 4.845 | 4.870 | 4.800 | 4.800 | 173,963 | +0.02(+0.42%) |
Feb 13, 2024 | 4.760 | 4.780 | 4.720 | 4.780 | 139,671 | -0.02(-0.42%) |
Feb 12, 2024 | 4.770 | 4.850 | 4.760 | 4.800 | 150,532 | -0.02(-0.31%) |
Feb 09, 2024 | 4.830 | 4.850 | 4.795 | 4.815 | 156,135 | -0.04(-0.93%) |
Feb 08, 2024 | 4.836 | 4.860 | 4.820 | 4.860 | 126,595 | -0.04(-0.82%) |
Feb 07, 2024 | 4.880 | 4.900 | 4.838 | 4.900 | 95,723 | -0.32(-6.13%) |
Feb 06, 2024 | 5.170 | 5.230 | 5.130 | 5.220 | 155,665 | +0.10(+1.95%) |
Feb 05, 2024 | 5.095 | 5.120 | 5.010 | 5.120 | 165,482 | +0.03(+0.59%) |
Feb 02, 2024 | 5.110 | 5.135 | 5.090 | 5.090 | 97,080 | +0.04(+0.79%) |