Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 4.760 | 4.825 | 4.570 | 4.660 | 92,218 | -0.13(-2.71%) |
Apr 23, 2024 | 4.620 | 4.855 | 4.560 | 4.790 | 161,238 | +0.17(+3.68%) |
Apr 22, 2024 | 4.600 | 4.750 | 4.570 | 4.620 | 100,250 | -0.01(-0.22%) |
Apr 19, 2024 | 4.510 | 4.650 | 4.440 | 4.630 | 146,203 | +0.12(+2.66%) |
Apr 18, 2024 | 4.610 | 4.620 | 4.500 | 4.510 | 129,869 | -0.08(-1.74%) |
Apr 17, 2024 | 4.710 | 4.743 | 4.420 | 4.590 | 216,085 | -0.04(-0.86%) |
Apr 16, 2024 | 4.630 | 4.660 | 4.420 | 4.630 | 318,581 | +0.05(+1.09%) |
Apr 15, 2024 | 4.880 | 4.950 | 4.470 | 4.580 | 291,160 | -0.20(-4.18%) |
Apr 12, 2024 | 4.810 | 4.900 | 4.600 | 4.780 | 249,973 | -0.06(-1.24%) |
Apr 11, 2024 | 5.080 | 5.100 | 4.810 | 4.840 | 170,257 | -0.23(-4.54%) |
Apr 10, 2024 | 5.060 | 5.150 | 4.960 | 5.070 | 132,899 | -0.09(-1.74%) |
Apr 09, 2024 | 5.250 | 5.280 | 5.100 | 5.160 | 79,338 | -0.10(-1.90%) |
Apr 08, 2024 | 5.150 | 5.360 | 5.110 | 5.260 | 95,754 | +0.12(+2.33%) |
Apr 05, 2024 | 5.270 | 5.270 | 5.100 | 5.140 | 85,447 | -0.12(-2.28%) |
Apr 04, 2024 | 5.440 | 5.440 | 5.220 | 5.260 | 105,582 | -0.11(-2.05%) |
Apr 03, 2024 | 5.200 | 5.390 | 5.186 | 5.370 | 145,749 | +0.13(+2.48%) |
Apr 02, 2024 | 5.450 | 5.450 | 5.180 | 5.240 | 136,567 | -0.18(-3.32%) |
Apr 01, 2024 | 5.280 | 5.500 | 5.280 | 5.420 | 205,007 | +0.11(+2.07%) |
Mar 28, 2024 | 5.290 | 5.360 | 5.180 | 5.310 | 180,493 | +0.04(+0.76%) |
Mar 27, 2024 | 5.460 | 5.500 | 5.230 | 5.270 | 211,172 | -0.13(-2.41%) |
Mar 26, 2024 | 5.370 | 5.470 | 5.290 | 5.400 | 74,489 | +0.08(+1.50%) |
Mar 25, 2024 | 5.450 | 5.500 | 5.310 | 5.320 | 92,015 | -0.13(-2.39%) |
Mar 22, 2024 | 5.270 | 5.460 | 5.230 | 5.450 | 135,122 | +0.16(+3.02%) |
Mar 21, 2024 | 5.120 | 5.420 | 5.080 | 5.290 | 285,439 | +0.25(+4.96%) |
Mar 20, 2024 | 5.110 | 5.170 | 5.000 | 5.040 | 367,985 | -0.06(-1.18%) |
Mar 19, 2024 | 5.000 | 5.220 | 5.000 | 5.100 | 125,564 | +0.10(+2.00%) |
Mar 18, 2024 | 5.060 | 5.230 | 5.000 | 5.000 | 132,774 | -0.08(-1.57%) |
Mar 15, 2024 | 4.850 | 5.120 | 4.850 | 5.080 | 286,483 | +0.22(+4.53%) |
Mar 14, 2024 | 4.860 | 4.985 | 4.770 | 4.860 | 101,759 | -0.07(-1.42%) |
Mar 13, 2024 | 5.070 | 5.160 | 4.890 | 4.930 | 75,651 | -0.13(-2.57%) |
Mar 12, 2024 | 5.080 | 5.170 | 4.990 | 5.060 | 172,873 | +0.01(+0.20%) |
Mar 11, 2024 | 5.200 | 5.220 | 4.853 | 5.050 | 283,460 | -0.20(-3.81%) |
Mar 08, 2024 | 5.350 | 5.450 | 5.240 | 5.250 | 64,881 | -0.09(-1.69%) |
Mar 07, 2024 | 5.330 | 5.370 | 5.201 | 5.340 | 97,622 | +0.01(+0.19%) |
Mar 06, 2024 | 5.440 | 5.490 | 5.180 | 5.330 | 169,761 | -0.03(-0.56%) |
Mar 05, 2024 | 5.590 | 5.607 | 5.151 | 5.360 | 261,509 | -0.27(-4.80%) |
Mar 04, 2024 | 5.890 | 5.940 | 5.590 | 5.630 | 168,457 | -0.23(-3.92%) |
Mar 01, 2024 | 6.040 | 6.040 | 5.800 | 5.860 | 134,862 | -0.13(-2.17%) |
Feb 29, 2024 | 6.120 | 6.120 | 5.880 | 5.990 | 160,825 | +0.06(+1.01%) |
Feb 28, 2024 | 6.010 | 6.140 | 5.773 | 5.930 | 224,412 | -0.10(-1.66%) |
Feb 27, 2024 | 5.500 | 6.190 | 5.350 | 6.030 | 562,206 | +0.74(+13.99%) |
Feb 26, 2024 | 5.280 | 5.470 | 5.240 | 5.290 | 163,120 | +0.00(+0.00%) |
Feb 23, 2024 | 5.508 | 5.508 | 5.171 | 5.290 | 98,095 | -0.13(-2.38%) |
Feb 22, 2024 | 5.805 | 5.825 | 5.161 | 5.419 | 241,555 | -0.41(-6.97%) |
Feb 21, 2024 | 6.637 | 6.687 | 5.766 | 5.825 | 221,976 | -0.59(-9.26%) |
Feb 20, 2024 | 6.281 | 6.538 | 6.033 | 6.419 | 304,440 | -0.02(-0.31%) |
Feb 16, 2024 | 5.617 | 6.523 | 5.384 | 6.439 | 470,221 | +1.01(+18.61%) |
Feb 15, 2024 | 5.538 | 5.617 | 5.240 | 5.429 | 140,965 | -0.10(-1.79%) |
Feb 14, 2024 | 5.320 | 5.577 | 5.120 | 5.528 | 133,057 | +0.31(+5.88%) |
Feb 13, 2024 | 5.458 | 5.543 | 5.181 | 5.221 | 151,281 | -0.44(-7.71%) |
Feb 12, 2024 | 5.597 | 5.894 | 5.597 | 5.657 | 214,446 | +0.08(+1.42%) |
Feb 09, 2024 | 5.399 | 5.647 | 5.359 | 5.577 | 131,490 | +0.18(+3.30%) |
Feb 08, 2024 | 5.122 | 5.478 | 5.072 | 5.399 | 67,838 | +0.27(+5.21%) |
Feb 07, 2024 | 5.320 | 5.349 | 5.102 | 5.131 | 84,968 | -0.16(-3.00%) |
Feb 06, 2024 | 5.340 | 5.429 | 5.211 | 5.290 | 48,161 | -0.08(-1.48%) |
Feb 05, 2024 | 5.478 | 5.478 | 5.344 | 5.369 | 70,387 | -0.13(-2.34%) |
Feb 02, 2024 | 5.389 | 5.538 | 5.369 | 5.498 | 93,038 | +0.00(+0.00%) |