Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.510 | 4.535 | 4.440 | 4.440 | 418,729 | -0.10(-2.20%) |
Apr 29, 2024 | 4.480 | 4.600 | 4.480 | 4.540 | 389,976 | +0.06(+1.34%) |
Apr 26, 2024 | 4.420 | 4.490 | 4.400 | 4.480 | 598,745 | +0.05(+1.13%) |
Apr 25, 2024 | 4.520 | 4.520 | 4.410 | 4.430 | 586,988 | -0.13(-2.85%) |
Apr 24, 2024 | 4.620 | 4.625 | 4.535 | 4.560 | 557,392 | -0.08(-1.72%) |
Apr 23, 2024 | 4.680 | 4.810 | 4.610 | 4.640 | 367,629 | -0.04(-0.85%) |
Apr 22, 2024 | 4.670 | 4.760 | 4.623 | 4.680 | 301,000 | +0.01(+0.21%) |
Apr 19, 2024 | 4.540 | 4.670 | 4.522 | 4.670 | 930,365 | +0.08(+1.74%) |
Apr 18, 2024 | 4.760 | 4.770 | 4.560 | 4.590 | 1,066,646 | -0.19(-3.97%) |
Apr 17, 2024 | 4.830 | 4.860 | 4.735 | 4.780 | 596,928 | -0.04(-0.83%) |
Apr 16, 2024 | 4.920 | 4.970 | 4.820 | 4.820 | 762,373 | -0.13(-2.63%) |
Apr 15, 2024 | 4.970 | 5.058 | 4.900 | 4.950 | 528,925 | -0.10(-1.98%) |
Apr 12, 2024 | 5.220 | 5.250 | 4.980 | 5.050 | 439,877 | -0.15(-2.88%) |
Apr 11, 2024 | 5.270 | 5.270 | 5.170 | 5.200 | 333,061 | -0.05(-0.95%) |
Apr 10, 2024 | 5.250 | 5.315 | 5.170 | 5.250 | 456,966 | -0.18(-3.31%) |
Apr 09, 2024 | 5.340 | 5.450 | 5.200 | 5.430 | 478,191 | +0.12(+2.26%) |
Apr 08, 2024 | 5.350 | 5.350 | 5.201 | 5.310 | 475,109 | +0.00(+0.00%) |
Apr 05, 2024 | 5.350 | 5.350 | 5.235 | 5.310 | 426,016 | -0.04(-0.75%) |
Apr 04, 2024 | 5.470 | 5.543 | 5.280 | 5.350 | 715,767 | -0.03(-0.56%) |
Apr 03, 2024 | 5.290 | 5.400 | 5.220 | 5.380 | 561,053 | +0.10(+1.89%) |
Apr 02, 2024 | 5.260 | 5.300 | 5.207 | 5.280 | 412,945 | -0.08(-1.49%) |
Apr 01, 2024 | 5.460 | 5.500 | 5.270 | 5.360 | 435,804 | -0.06(-1.11%) |
Mar 28, 2024 | 5.480 | 5.500 | 5.370 | 5.420 | 415,263 | +0.03(+0.56%) |
Mar 27, 2024 | 5.240 | 5.390 | 5.160 | 5.390 | 705,689 | +0.20(+3.85%) |
Mar 26, 2024 | 5.340 | 5.370 | 5.110 | 5.190 | 810,216 | -0.12(-2.26%) |
Mar 25, 2024 | 5.460 | 5.630 | 5.260 | 5.310 | 726,674 | +0.18(+3.51%) |
Mar 22, 2024 | 5.140 | 5.295 | 5.090 | 5.130 | 797,646 | -0.01(-0.19%) |
Mar 21, 2024 | 5.720 | 5.720 | 5.043 | 5.140 | 870,791 | -0.28(-5.17%) |
Mar 20, 2024 | 5.230 | 5.440 | 5.130 | 5.420 | 483,685 | +0.15(+2.85%) |
Mar 19, 2024 | 5.180 | 5.380 | 5.110 | 5.270 | 275,754 | +0.09(+1.74%) |
Mar 18, 2024 | 5.210 | 5.280 | 5.110 | 5.180 | 346,457 | -0.05(-0.96%) |
Mar 15, 2024 | 5.290 | 5.300 | 5.190 | 5.230 | 533,198 | -0.04(-0.76%) |
Mar 14, 2024 | 5.370 | 5.370 | 5.185 | 5.270 | 463,455 | -0.14(-2.59%) |
Mar 13, 2024 | 5.340 | 5.410 | 5.310 | 5.410 | 341,092 | +0.05(+0.93%) |
Mar 12, 2024 | 5.430 | 5.430 | 5.315 | 5.360 | 244,222 | -0.07(-1.29%) |
Mar 11, 2024 | 5.490 | 5.500 | 5.340 | 5.430 | 515,412 | -0.02(-0.37%) |
Mar 08, 2024 | 5.630 | 5.690 | 5.415 | 5.450 | 463,605 | -0.15(-2.68%) |
Mar 07, 2024 | 6.020 | 6.020 | 5.560 | 5.600 | 345,715 | -0.32(-5.41%) |
Mar 06, 2024 | 5.550 | 5.930 | 5.490 | 5.920 | 552,596 | +0.43(+7.83%) |
Mar 05, 2024 | 5.600 | 5.659 | 5.465 | 5.490 | 387,587 | -0.15(-2.66%) |
Mar 04, 2024 | 6.000 | 6.000 | 5.620 | 5.640 | 600,516 | -0.27(-4.57%) |
Mar 01, 2024 | 5.950 | 6.000 | 5.830 | 5.910 | 388,824 | +0.07(+1.20%) |
Feb 29, 2024 | 6.340 | 6.360 | 5.840 | 5.840 | 993,281 | -0.37(-5.96%) |
Feb 28, 2024 | 6.340 | 6.475 | 6.120 | 6.210 | 645,661 | -0.12(-1.90%) |
Feb 27, 2024 | 6.000 | 6.549 | 5.930 | 6.330 | 1,305,716 | +0.60(+10.47%) |
Feb 26, 2024 | 5.490 | 5.740 | 5.490 | 5.730 | 242,390 | +0.24(+4.37%) |
Feb 23, 2024 | 5.500 | 5.590 | 5.461 | 5.490 | 225,771 | -0.01(-0.18%) |
Feb 22, 2024 | 5.480 | 5.590 | 5.440 | 5.500 | 278,137 | -0.01(-0.18%) |
Feb 21, 2024 | 5.600 | 5.600 | 5.390 | 5.510 | 199,287 | -0.03(-0.54%) |
Feb 20, 2024 | 5.600 | 5.700 | 5.500 | 5.540 | 253,748 | -0.10(-1.77%) |
Feb 16, 2024 | 5.530 | 5.705 | 5.374 | 5.640 | 369,843 | +0.10(+1.81%) |
Feb 15, 2024 | 5.540 | 5.540 | 5.440 | 5.540 | 307,262 | +0.06(+1.09%) |
Feb 14, 2024 | 5.340 | 5.510 | 5.300 | 5.480 | 374,934 | +0.20(+3.79%) |
Feb 13, 2024 | 5.490 | 5.490 | 5.200 | 5.280 | 517,584 | -0.22(-4.00%) |
Feb 12, 2024 | 5.450 | 5.530 | 5.380 | 5.500 | 425,635 | +0.06(+1.10%) |
Feb 09, 2024 | 5.320 | 5.490 | 5.280 | 5.440 | 364,291 | +0.13(+2.45%) |
Feb 08, 2024 | 5.410 | 5.420 | 5.285 | 5.310 | 292,536 | -0.10(-1.85%) |
Feb 07, 2024 | 5.550 | 5.550 | 5.410 | 5.410 | 291,127 | -0.13(-2.35%) |
Feb 06, 2024 | 5.620 | 5.715 | 5.530 | 5.540 | 380,999 | -0.12(-2.12%) |
Feb 05, 2024 | 5.750 | 5.760 | 5.580 | 5.660 | 506,428 | -0.13(-2.25%) |
Feb 02, 2024 | 5.840 | 5.878 | 5.750 | 5.790 | 295,550 | -0.13(-2.20%) |