Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.610 | 4.850 | 4.600 | 4.760 | 33,634 | +0.11(+2.37%) |
Apr 22, 2024 | 4.780 | 4.780 | 4.600 | 4.650 | 40,365 | -0.10(-2.11%) |
Apr 19, 2024 | 4.850 | 4.880 | 4.700 | 4.750 | 56,758 | -0.13(-2.66%) |
Apr 18, 2024 | 4.750 | 4.880 | 4.750 | 4.880 | 14,575 | +0.13(+2.74%) |
Apr 17, 2024 | 4.830 | 4.880 | 4.750 | 4.750 | 16,932 | -0.09(-1.86%) |
Apr 16, 2024 | 4.820 | 4.900 | 4.750 | 4.840 | 35,194 | +0.04(+0.83%) |
Apr 15, 2024 | 4.770 | 4.890 | 4.750 | 4.800 | 21,250 | +0.05(+1.05%) |
Apr 12, 2024 | 4.970 | 5.005 | 4.750 | 4.750 | 36,005 | -0.21(-4.23%) |
Apr 11, 2024 | 4.930 | 5.034 | 4.910 | 4.960 | 15,456 | -0.01(-0.20%) |
Apr 10, 2024 | 4.940 | 4.970 | 4.810 | 4.970 | 23,777 | -0.03(-0.60%) |
Apr 09, 2024 | 4.990 | 5.100 | 4.920 | 5.000 | 63,085 | +0.09(+1.83%) |
Apr 08, 2024 | 5.270 | 5.400 | 4.830 | 4.910 | 153,295 | -0.31(-5.94%) |
Apr 05, 2024 | 5.150 | 5.300 | 5.150 | 5.220 | 24,993 | +0.02(+0.38%) |
Apr 04, 2024 | 5.320 | 5.415 | 5.140 | 5.200 | 19,080 | -0.17(-3.17%) |
Apr 03, 2024 | 5.480 | 5.510 | 5.360 | 5.370 | 17,956 | -0.12(-2.19%) |
Apr 02, 2024 | 5.350 | 5.520 | 5.330 | 5.490 | 27,066 | +0.06(+1.10%) |
Apr 01, 2024 | 5.490 | 5.590 | 5.408 | 5.430 | 38,374 | +0.02(+0.37%) |
Mar 28, 2024 | 5.270 | 5.449 | 5.221 | 5.410 | 27,962 | +0.08(+1.50%) |
Mar 27, 2024 | 5.310 | 5.340 | 5.231 | 5.330 | 19,442 | +0.04(+0.76%) |
Mar 26, 2024 | 5.390 | 5.409 | 5.260 | 5.290 | 27,740 | -0.02(-0.38%) |
Mar 25, 2024 | 5.180 | 5.400 | 5.140 | 5.310 | 54,274 | +0.17(+3.31%) |
Mar 22, 2024 | 5.290 | 5.290 | 5.097 | 5.140 | 16,511 | -0.12(-2.19%) |
Mar 21, 2024 | 5.000 | 5.290 | 4.960 | 5.255 | 58,571 | +0.30(+6.16%) |
Mar 20, 2024 | 4.750 | 4.970 | 4.750 | 4.950 | 20,016 | +0.22(+4.65%) |
Mar 19, 2024 | 4.750 | 4.800 | 4.650 | 4.730 | 61,786 | -0.01(-0.21%) |
Mar 18, 2024 | 4.790 | 4.850 | 4.730 | 4.740 | 40,886 | +0.01(+0.21%) |
Mar 15, 2024 | 4.700 | 4.780 | 4.700 | 4.730 | 58,226 | +0.00(+0.00%) |
Mar 14, 2024 | 4.710 | 4.800 | 4.700 | 4.730 | 79,120 | +0.01(+0.21%) |
Mar 13, 2024 | 4.760 | 4.790 | 4.720 | 4.720 | 22,486 | -0.02(-0.42%) |
Mar 12, 2024 | 4.690 | 4.810 | 4.690 | 4.740 | 46,889 | +0.04(+0.85%) |
Mar 11, 2024 | 4.920 | 4.920 | 4.650 | 4.700 | 53,652 | -0.17(-3.49%) |
Mar 08, 2024 | 4.750 | 5.000 | 4.680 | 4.870 | 83,822 | +0.11(+2.31%) |
Mar 07, 2024 | 4.870 | 4.910 | 4.690 | 4.760 | 86,011 | -0.06(-1.24%) |
Mar 06, 2024 | 4.830 | 4.907 | 4.800 | 4.820 | 18,974 | +0.00(+0.00%) |
Mar 05, 2024 | 4.850 | 4.920 | 4.810 | 4.820 | 6,604 | -0.05(-1.03%) |
Mar 04, 2024 | 4.890 | 5.029 | 4.850 | 4.870 | 54,137 | +0.04(+0.83%) |
Mar 01, 2024 | 4.860 | 4.990 | 4.800 | 4.830 | 47,835 | +0.02(+0.42%) |
Feb 29, 2024 | 4.850 | 4.885 | 4.800 | 4.810 | 33,874 | +0.01(+0.21%) |
Feb 28, 2024 | 4.830 | 4.868 | 4.790 | 4.800 | 14,748 | -0.03(-0.62%) |
Feb 27, 2024 | 5.050 | 5.080 | 4.830 | 4.830 | 94,561 | -0.16(-3.21%) |
Feb 26, 2024 | 4.740 | 5.050 | 4.740 | 4.990 | 51,668 | +0.23(+4.83%) |
Feb 23, 2024 | 4.770 | 4.770 | 4.670 | 4.760 | 27,710 | -0.03(-0.63%) |
Feb 22, 2024 | 4.660 | 4.840 | 4.660 | 4.790 | 47,950 | +0.13(+2.79%) |
Feb 21, 2024 | 4.450 | 4.680 | 4.350 | 4.660 | 57,136 | +0.22(+4.95%) |
Feb 20, 2024 | 4.580 | 4.670 | 4.380 | 4.440 | 63,176 | -0.17(-3.69%) |
Feb 16, 2024 | 4.880 | 4.880 | 4.530 | 4.610 | 89,706 | -0.14(-2.95%) |
Feb 15, 2024 | 4.520 | 4.850 | 4.520 | 4.750 | 93,745 | +0.18(+3.94%) |
Feb 14, 2024 | 4.190 | 4.593 | 4.190 | 4.570 | 104,902 | +0.33(+7.78%) |
Feb 13, 2024 | 4.190 | 4.300 | 4.140 | 4.240 | 106,213 | -0.08(-1.85%) |
Feb 12, 2024 | 3.800 | 4.480 | 3.780 | 4.320 | 447,018 | +0.88(+25.58%) |
Feb 09, 2024 | 4.000 | 4.090 | 3.370 | 3.440 | 642,258 | -0.62(-15.27%) |
Feb 08, 2024 | 3.960 | 4.090 | 3.960 | 4.060 | 45,257 | +0.06(+1.50%) |
Feb 07, 2024 | 3.980 | 4.060 | 3.970 | 4.000 | 24,331 | +0.00(+0.00%) |
Feb 06, 2024 | 3.950 | 4.070 | 3.950 | 4.000 | 26,471 | +0.02(+0.50%) |
Feb 05, 2024 | 4.010 | 4.070 | 3.900 | 3.980 | 54,208 | -0.06(-1.49%) |
Feb 02, 2024 | 4.040 | 4.050 | 3.900 | 4.040 | 47,409 | +0.02(+0.50%) |