Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 4.730 | 4.810 | 4.480 | 4.480 | 277,866 | -0.22(-4.68%) |
Apr 16, 2024 | 4.700 | 4.740 | 4.625 | 4.700 | 360,452 | -0.02(-0.42%) |
Apr 15, 2024 | 4.620 | 4.815 | 4.620 | 4.720 | 391,700 | +0.05(+1.07%) |
Apr 12, 2024 | 4.790 | 4.790 | 4.640 | 4.670 | 337,196 | -0.15(-3.11%) |
Apr 11, 2024 | 4.840 | 4.940 | 4.770 | 4.820 | 334,499 | -0.03(-0.62%) |
Apr 10, 2024 | 5.010 | 5.040 | 4.800 | 4.850 | 521,396 | -0.27(-5.27%) |
Apr 09, 2024 | 5.190 | 5.220 | 5.080 | 5.120 | 257,723 | -0.03(-0.58%) |
Apr 08, 2024 | 5.210 | 5.250 | 5.120 | 5.150 | 303,425 | -0.05(-0.96%) |
Apr 05, 2024 | 5.110 | 5.250 | 5.030 | 5.200 | 307,388 | +0.10(+1.96%) |
Apr 04, 2024 | 5.260 | 5.370 | 5.070 | 5.100 | 403,685 | -0.16(-3.04%) |
Apr 03, 2024 | 5.360 | 5.510 | 5.035 | 5.260 | 473,346 | -0.13(-2.41%) |
Apr 02, 2024 | 5.700 | 5.700 | 5.360 | 5.390 | 448,837 | -0.38(-6.59%) |
Apr 01, 2024 | 5.730 | 5.790 | 5.690 | 5.770 | 349,652 | +0.07(+1.23%) |
Mar 28, 2024 | 5.540 | 5.750 | 5.540 | 5.700 | 499,449 | +0.20(+3.64%) |
Mar 27, 2024 | 5.540 | 5.540 | 5.310 | 5.500 | 426,041 | +0.14(+2.61%) |
Mar 26, 2024 | 5.650 | 5.682 | 5.340 | 5.360 | 386,100 | -0.30(-5.30%) |
Mar 25, 2024 | 5.790 | 5.830 | 5.655 | 5.660 | 272,542 | -0.09(-1.57%) |
Mar 22, 2024 | 5.920 | 5.945 | 5.710 | 5.750 | 443,627 | -0.20(-3.36%) |
Mar 21, 2024 | 5.920 | 6.090 | 5.910 | 5.950 | 391,234 | +0.07(+1.19%) |
Mar 20, 2024 | 5.750 | 5.910 | 5.740 | 5.880 | 337,759 | +0.13(+2.26%) |
Mar 19, 2024 | 5.710 | 5.830 | 5.630 | 5.750 | 361,846 | +0.06(+1.05%) |
Mar 18, 2024 | 5.550 | 5.765 | 5.480 | 5.690 | 508,350 | +0.14(+2.52%) |
Mar 15, 2024 | 5.550 | 5.700 | 5.480 | 5.550 | 863,006 | -0.02(-0.36%) |
Mar 14, 2024 | 5.850 | 5.890 | 5.505 | 5.570 | 529,071 | -0.27(-4.62%) |
Mar 13, 2024 | 6.090 | 6.100 | 5.640 | 5.840 | 924,624 | -0.25(-4.11%) |
Mar 12, 2024 | 6.260 | 6.275 | 6.080 | 6.090 | 294,022 | -0.17(-2.72%) |
Mar 11, 2024 | 6.430 | 6.480 | 6.245 | 6.260 | 292,475 | -0.15(-2.34%) |
Mar 08, 2024 | 6.450 | 6.525 | 6.351 | 6.410 | 369,974 | +0.01(+0.16%) |
Mar 07, 2024 | 6.480 | 6.549 | 6.370 | 6.400 | 272,956 | -0.02(-0.31%) |
Mar 06, 2024 | 6.430 | 6.460 | 6.310 | 6.420 | 369,098 | +0.04(+0.62%) |
Mar 05, 2024 | 6.440 | 6.584 | 6.375 | 6.380 | 420,181 | -0.10(-1.54%) |
Mar 04, 2024 | 6.390 | 6.599 | 6.390 | 6.480 | 373,831 | +0.01(+0.15%) |
Mar 01, 2024 | 6.539 | 6.604 | 6.460 | 6.470 | 510,446 | -0.03(-0.46%) |
Feb 29, 2024 | 6.679 | 6.917 | 6.375 | 6.500 | 829,842 | -0.17(-2.61%) |
Feb 28, 2024 | 7.146 | 7.206 | 6.236 | 6.674 | 756,713 | -1.28(-16.08%) |
Feb 27, 2024 | 8.032 | 8.052 | 7.943 | 7.953 | 243,001 | +0.04(+0.50%) |
Feb 26, 2024 | 7.923 | 7.983 | 7.764 | 7.913 | 147,055 | -0.05(-0.63%) |
Feb 23, 2024 | 7.933 | 8.012 | 7.895 | 7.963 | 177,615 | +0.02(+0.25%) |
Feb 22, 2024 | 8.012 | 8.012 | 7.893 | 7.943 | 163,023 | -0.11(-1.36%) |
Feb 21, 2024 | 8.042 | 8.092 | 7.968 | 8.052 | 143,272 | -0.02(-0.25%) |
Feb 20, 2024 | 7.923 | 8.155 | 7.923 | 8.072 | 228,941 | +0.07(+0.87%) |
Feb 16, 2024 | 8.202 | 8.261 | 7.933 | 8.002 | 283,750 | -0.17(-2.07%) |
Feb 15, 2024 | 7.963 | 8.182 | 7.853 | 8.172 | 225,640 | +0.16(+1.99%) |
Feb 14, 2024 | 7.923 | 8.032 | 7.877 | 8.012 | 183,947 | +0.18(+2.29%) |
Feb 13, 2024 | 8.052 | 8.112 | 7.813 | 7.833 | 310,531 | -0.49(-5.86%) |
Feb 12, 2024 | 8.082 | 8.351 | 8.082 | 8.321 | 227,631 | +0.24(+2.96%) |
Feb 09, 2024 | 8.022 | 8.102 | 8.002 | 8.082 | 193,445 | +0.04(+0.50%) |
Feb 08, 2024 | 7.863 | 8.042 | 7.863 | 8.042 | 167,793 | +0.18(+2.28%) |
Feb 07, 2024 | 7.883 | 7.973 | 7.833 | 7.863 | 148,171 | -0.03(-0.38%) |
Feb 06, 2024 | 7.724 | 7.893 | 7.724 | 7.893 | 137,714 | +0.16(+2.06%) |
Feb 05, 2024 | 7.784 | 7.903 | 7.734 | 7.734 | 180,933 | -0.16(-2.02%) |
Feb 02, 2024 | 7.853 | 7.953 | 7.779 | 7.893 | 205,725 | -0.06(-0.75%) |