Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.600 | 3.840 | 3.565 | 3.820 | 1,743,029 | +0.20(+5.52%) |
Apr 22, 2024 | 3.790 | 3.830 | 3.610 | 3.620 | 1,102,674 | -0.16(-4.23%) |
Apr 19, 2024 | 3.830 | 3.900 | 3.700 | 3.780 | 1,704,375 | -0.08(-2.07%) |
Apr 18, 2024 | 3.860 | 3.970 | 3.805 | 3.860 | 1,207,542 | +0.01(+0.26%) |
Apr 17, 2024 | 3.740 | 3.930 | 3.710 | 3.850 | 1,247,253 | +0.13(+3.49%) |
Apr 16, 2024 | 3.950 | 3.950 | 3.665 | 3.720 | 1,975,079 | -0.23(-5.82%) |
Apr 15, 2024 | 4.190 | 4.230 | 3.920 | 3.950 | 1,594,974 | -0.26(-6.18%) |
Apr 12, 2024 | 4.380 | 4.485 | 4.165 | 4.210 | 960,524 | -0.20(-4.54%) |
Apr 11, 2024 | 4.590 | 4.660 | 4.350 | 4.410 | 961,657 | -0.13(-2.86%) |
Apr 10, 2024 | 4.600 | 4.640 | 4.355 | 4.540 | 951,972 | -0.26(-5.42%) |
Apr 09, 2024 | 4.860 | 4.900 | 4.755 | 4.800 | 850,320 | -0.01(-0.21%) |
Apr 08, 2024 | 4.720 | 4.865 | 4.720 | 4.810 | 577,503 | +0.19(+4.11%) |
Apr 05, 2024 | 4.700 | 4.730 | 4.600 | 4.620 | 805,779 | -0.08(-1.70%) |
Apr 04, 2024 | 4.900 | 4.930 | 4.695 | 4.700 | 643,682 | -0.05(-1.05%) |
Apr 03, 2024 | 4.660 | 4.810 | 4.530 | 4.750 | 890,149 | +0.06(+1.28%) |
Apr 02, 2024 | 4.710 | 4.880 | 4.600 | 4.690 | 1,145,707 | -0.14(-2.90%) |
Apr 01, 2024 | 4.860 | 4.870 | 4.725 | 4.830 | 741,761 | +0.05(+1.05%) |
Mar 28, 2024 | 4.770 | 4.775 | 4.775 | 4.780 | 762,170 | +0.01(+0.21%) |
Mar 27, 2024 | 4.510 | 4.790 | 4.510 | 4.770 | 901,826 | +0.31(+6.95%) |
Mar 26, 2024 | 4.640 | 4.680 | 4.455 | 4.460 | 1,400,578 | -0.13(-2.83%) |
Mar 25, 2024 | 4.760 | 4.831 | 4.580 | 4.590 | 791,072 | -0.20(-4.18%) |
Mar 22, 2024 | 4.940 | 4.940 | 4.770 | 4.790 | 700,515 | -0.15(-3.04%) |
Mar 21, 2024 | 4.780 | 5.050 | 4.780 | 4.940 | 1,296,605 | +0.23(+4.88%) |
Mar 20, 2024 | 4.450 | 4.850 | 4.340 | 4.710 | 1,138,435 | +0.29(+6.56%) |
Mar 19, 2024 | 4.700 | 4.830 | 4.370 | 4.420 | 1,708,615 | -0.30(-6.36%) |
Mar 18, 2024 | 4.570 | 4.740 | 4.400 | 4.720 | 2,699,866 | +0.15(+3.28%) |
Mar 15, 2024 | 5.140 | 5.350 | 4.310 | 4.570 | 7,682,364 | -1.37(-23.06%) |
Mar 14, 2024 | 5.960 | 6.000 | 5.735 | 5.940 | 1,533,842 | -0.04(-0.67%) |
Mar 13, 2024 | 5.930 | 6.240 | 5.930 | 5.980 | 1,201,534 | -0.01(-0.17%) |
Mar 12, 2024 | 6.440 | 6.440 | 5.945 | 5.990 | 1,151,383 | -0.50(-7.70%) |
Mar 11, 2024 | 6.620 | 6.760 | 6.450 | 6.490 | 691,967 | -0.13(-1.96%) |
Mar 08, 2024 | 6.630 | 6.840 | 6.595 | 6.620 | 626,963 | +0.11(+1.69%) |
Mar 07, 2024 | 6.610 | 6.770 | 6.500 | 6.510 | 831,231 | -0.02(-0.31%) |
Mar 06, 2024 | 6.840 | 6.840 | 6.445 | 6.530 | 737,731 | -0.13(-1.95%) |
Mar 05, 2024 | 6.780 | 6.890 | 6.520 | 6.660 | 790,106 | -0.24(-3.48%) |
Mar 04, 2024 | 6.870 | 6.920 | 6.690 | 6.900 | 869,116 | +0.01(+0.15%) |
Mar 01, 2024 | 6.840 | 6.976 | 6.610 | 6.890 | 771,996 | +0.08(+1.17%) |
Feb 29, 2024 | 6.810 | 7.010 | 6.690 | 6.810 | 760,648 | +0.25(+3.81%) |
Feb 28, 2024 | 6.630 | 6.755 | 6.505 | 6.560 | 707,333 | -0.17(-2.53%) |
Feb 27, 2024 | 6.660 | 6.760 | 6.530 | 6.730 | 656,230 | +0.17(+2.59%) |
Feb 26, 2024 | 6.410 | 6.661 | 6.410 | 6.560 | 487,163 | +0.08(+1.23%) |
Feb 23, 2024 | 6.340 | 6.650 | 6.219 | 6.480 | 846,753 | +0.11(+1.73%) |
Feb 22, 2024 | 6.980 | 6.990 | 6.355 | 6.370 | 1,170,123 | -0.63(-9.00%) |
Feb 21, 2024 | 6.970 | 7.070 | 6.870 | 7.000 | 728,766 | -0.08(-1.13%) |
Feb 20, 2024 | 7.010 | 7.100 | 6.831 | 7.080 | 926,428 | -0.09(-1.26%) |
Feb 16, 2024 | 7.100 | 7.245 | 6.910 | 7.170 | 939,353 | -0.10(-1.38%) |
Feb 15, 2024 | 7.200 | 7.280 | 6.960 | 7.270 | 1,027,812 | +0.22(+3.12%) |
Feb 14, 2024 | 6.790 | 7.050 | 6.680 | 7.050 | 1,070,077 | +0.47(+7.14%) |
Feb 13, 2024 | 6.510 | 6.750 | 6.410 | 6.580 | 1,245,705 | -0.34(-4.91%) |
Feb 12, 2024 | 6.440 | 6.960 | 6.440 | 6.920 | 1,215,344 | +0.50(+7.79%) |
Feb 09, 2024 | 6.000 | 6.420 | 6.000 | 6.420 | 1,043,474 | +0.43(+7.18%) |
Feb 08, 2024 | 5.840 | 6.090 | 5.780 | 5.990 | 994,915 | +0.15(+2.57%) |
Feb 07, 2024 | 5.830 | 5.930 | 5.590 | 5.840 | 1,290,460 | +0.15(+2.64%) |
Feb 06, 2024 | 5.340 | 5.700 | 5.250 | 5.690 | 1,086,510 | +0.38(+7.16%) |
Feb 05, 2024 | 5.430 | 5.455 | 5.290 | 5.310 | 946,589 | -0.20(-3.63%) |
Feb 02, 2024 | 5.440 | 5.580 | 5.290 | 5.510 | 1,167,329 | -0.07(-1.25%) |