Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.640 | 5.640 | 5.530 | 5.600 | 327,511 | +0.01(+0.18%) |
Apr 23, 2024 | 5.450 | 5.600 | 5.440 | 5.590 | 530,717 | +0.20(+3.71%) |
Apr 22, 2024 | 5.200 | 5.430 | 5.170 | 5.390 | 244,752 | +0.25(+4.86%) |
Apr 19, 2024 | 5.090 | 5.210 | 5.060 | 5.140 | 259,043 | +0.02(+0.39%) |
Apr 18, 2024 | 5.040 | 5.180 | 5.030 | 5.120 | 219,085 | +0.09(+1.79%) |
Apr 17, 2024 | 4.970 | 5.180 | 4.920 | 5.030 | 319,701 | +0.10(+2.03%) |
Apr 16, 2024 | 5.000 | 5.020 | 4.770 | 4.930 | 283,119 | -0.10(-1.99%) |
Apr 15, 2024 | 5.300 | 5.490 | 4.860 | 5.030 | 615,083 | -0.21(-4.01%) |
Apr 12, 2024 | 5.460 | 5.460 | 5.120 | 5.240 | 644,362 | -0.30(-5.42%) |
Apr 11, 2024 | 5.580 | 5.620 | 5.450 | 5.540 | 256,315 | -0.02(-0.36%) |
Apr 10, 2024 | 5.600 | 5.670 | 5.530 | 5.560 | 502,161 | -0.11(-1.94%) |
Apr 09, 2024 | 5.710 | 5.720 | 5.660 | 5.670 | 219,647 | -0.02(-0.35%) |
Apr 08, 2024 | 5.640 | 5.710 | 5.640 | 5.690 | 243,797 | +0.03(+0.53%) |
Apr 05, 2024 | 5.580 | 5.670 | 5.520 | 5.660 | 290,110 | +0.06(+1.07%) |
Apr 04, 2024 | 5.690 | 5.740 | 5.580 | 5.600 | 373,320 | -0.02(-0.36%) |
Apr 03, 2024 | 5.460 | 5.660 | 5.460 | 5.620 | 458,280 | +0.14(+2.55%) |
Apr 02, 2024 | 5.500 | 5.520 | 5.410 | 5.480 | 240,124 | -0.09(-1.62%) |
Apr 01, 2024 | 5.640 | 5.650 | 5.500 | 5.570 | 192,970 | -0.06(-1.07%) |
Mar 28, 2024 | 5.630 | 0 | -0.04(-0.71%) | |||
Mar 27, 2024 | 5.630 | 5.670 | 5.570 | 5.670 | 207,763 | -0.04(-0.70%) |
Mar 26, 2024 | 5.720 | 5.720 | 5.670 | 5.710 | 160,844 | +0.00(+0.00%) |
Mar 25, 2024 | 5.700 | 5.740 | 5.660 | 5.710 | 311,556 | +0.01(+0.18%) |
Mar 22, 2024 | 5.700 | 5.740 | 5.680 | 5.700 | 292,421 | +0.00(+0.00%) |
Mar 21, 2024 | 5.580 | 5.700 | 5.580 | 5.700 | 339,497 | +0.15(+2.70%) |
Mar 20, 2024 | 5.480 | 5.550 | 5.460 | 5.550 | 318,911 | +0.08(+1.46%) |
Mar 19, 2024 | 5.480 | 5.490 | 5.450 | 5.470 | 167,266 | -0.02(-0.36%) |
Mar 18, 2024 | 5.470 | 5.500 | 5.450 | 5.490 | 209,562 | +0.08(+1.48%) |
Mar 15, 2024 | 5.350 | 5.430 | 5.330 | 5.410 | 92,560 | +0.06(+1.12%) |
Mar 14, 2024 | 5.470 | 5.470 | 5.310 | 5.350 | 232,807 | -0.12(-2.19%) |
Mar 13, 2024 | 5.380 | 5.500 | 5.370 | 5.470 | 272,799 | +0.15(+2.82%) |
Mar 12, 2024 | 5.260 | 5.330 | 5.200 | 5.320 | 168,598 | +0.07(+1.33%) |
Mar 11, 2024 | 5.230 | 5.280 | 5.160 | 5.250 | 217,086 | +0.02(+0.38%) |
Mar 08, 2024 | 5.230 | 5.270 | 5.200 | 5.230 | 167,366 | +0.03(+0.58%) |
Mar 07, 2024 | 5.190 | 5.220 | 5.160 | 5.200 | 250,109 | +0.05(+0.97%) |
Mar 06, 2024 | 5.090 | 5.180 | 5.070 | 5.150 | 345,684 | +0.08(+1.58%) |
Mar 05, 2024 | 4.960 | 5.080 | 4.960 | 5.070 | 337,491 | +0.07(+1.40%) |
Mar 04, 2024 | 4.960 | 5.000 | 4.900 | 5.000 | 238,056 | +0.04(+0.81%) |
Mar 01, 2024 | 4.940 | 4.970 | 4.870 | 4.960 | 121,608 | +0.02(+0.40%) |
Feb 29, 2024 | 4.900 | 5.030 | 4.880 | 4.940 | 105,660 | +0.06(+1.23%) |
Feb 28, 2024 | 4.900 | 4.940 | 4.850 | 4.880 | 123,943 | -0.14(-2.79%) |
Feb 27, 2024 | 5.130 | 5.130 | 5.010 | 5.020 | 340,548 | -0.08(-1.57%) |
Feb 26, 2024 | 5.160 | 5.160 | 5.040 | 5.100 | 337,519 | +0.01(+0.20%) |
Feb 23, 2024 | 5.040 | 5.140 | 5.040 | 5.090 | 392,789 | +0.05(+0.99%) |
Feb 22, 2024 | 4.970 | 5.040 | 4.970 | 5.040 | 244,351 | +0.10(+2.02%) |
Feb 21, 2024 | 4.980 | 4.990 | 4.860 | 4.940 | 412,205 | -0.06(-1.20%) |
Feb 20, 2024 | 4.920 | 5.000 | 4.900 | 5.000 | 435,902 | +0.15(+3.09%) |
Feb 16, 2024 | 4.850 | 0 | +0.31(+6.83%) | |||
Feb 15, 2024 | 4.170 | 4.640 | 4.170 | 4.540 | 467,793 | +0.39(+9.40%) |
Feb 14, 2024 | 4.100 | 4.220 | 4.080 | 4.150 | 101,538 | +0.10(+2.47%) |
Feb 13, 2024 | 4.160 | 4.160 | 3.960 | 4.050 | 179,211 | -0.20(-4.71%) |
Feb 12, 2024 | 4.170 | 4.310 | 4.170 | 4.250 | 112,667 | +0.08(+1.92%) |
Feb 09, 2024 | 4.090 | 4.210 | 4.080 | 4.170 | 63,271 | +0.04(+0.97%) |
Feb 08, 2024 | 4.190 | 4.200 | 4.070 | 4.130 | 36,651 | -0.08(-1.90%) |
Feb 07, 2024 | 4.280 | 4.280 | 4.150 | 4.210 | 161,633 | -0.09(-2.09%) |
Feb 06, 2024 | 4.370 | 4.390 | 4.260 | 4.300 | 59,445 | -0.02(-0.46%) |
Feb 05, 2024 | 4.380 | 4.380 | 4.250 | 4.320 | 87,246 | -0.09(-2.04%) |
Feb 02, 2024 | 4.360 | 4.410 | 4.260 | 4.410 | 112,893 | +0.02(+0.46%) |