Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.010 | 5.184 | 5.000 | 5.030 | 26,281 | +0.10(+1.93%) |
Apr 23, 2024 | 4.730 | 4.960 | 4.730 | 4.935 | 27,754 | +0.18(+3.89%) |
Apr 22, 2024 | 4.900 | 4.980 | 4.630 | 4.750 | 52,525 | -0.12(-2.46%) |
Apr 19, 2024 | 4.780 | 5.045 | 4.780 | 4.870 | 41,591 | +0.08(+1.67%) |
Apr 18, 2024 | 5.120 | 5.180 | 4.610 | 4.790 | 79,897 | -0.26(-5.15%) |
Apr 17, 2024 | 5.120 | 5.210 | 5.050 | 5.050 | 16,659 | -0.06(-1.17%) |
Apr 16, 2024 | 5.300 | 5.360 | 5.020 | 5.110 | 52,032 | -0.16(-3.04%) |
Apr 15, 2024 | 5.240 | 5.380 | 5.210 | 5.270 | 33,576 | +0.12(+2.33%) |
Apr 12, 2024 | 5.290 | 5.290 | 5.120 | 5.150 | 77,997 | -0.15(-2.83%) |
Apr 11, 2024 | 5.440 | 5.450 | 5.050 | 5.300 | 85,950 | -0.10(-1.85%) |
Apr 10, 2024 | 5.280 | 5.680 | 5.280 | 5.400 | 89,562 | +0.16(+3.05%) |
Apr 09, 2024 | 5.260 | 5.310 | 5.120 | 5.240 | 51,260 | -0.02(-0.38%) |
Apr 08, 2024 | 5.320 | 5.450 | 5.200 | 5.260 | 47,793 | -0.09(-1.68%) |
Apr 05, 2024 | 5.310 | 5.501 | 5.250 | 5.350 | 65,262 | -0.01(-0.19%) |
Apr 04, 2024 | 5.820 | 5.820 | 5.260 | 5.360 | 77,405 | -0.26(-4.63%) |
Apr 03, 2024 | 5.480 | 5.707 | 5.360 | 5.620 | 43,367 | +0.27(+5.05%) |
Apr 02, 2024 | 5.350 | 5.450 | 5.280 | 5.350 | 23,343 | -0.16(-2.90%) |
Apr 01, 2024 | 5.580 | 5.580 | 5.300 | 5.510 | 81,302 | +0.22(+4.16%) |
Mar 28, 2024 | 5.240 | 5.405 | 5.240 | 5.290 | 65,802 | +0.04(+0.76%) |
Mar 27, 2024 | 5.430 | 5.520 | 5.220 | 5.250 | 48,993 | -0.20(-3.67%) |
Mar 26, 2024 | 5.500 | 5.660 | 5.380 | 5.450 | 45,864 | +0.02(+0.37%) |
Mar 25, 2024 | 5.760 | 5.760 | 5.370 | 5.430 | 138,851 | -0.38(-6.54%) |
Mar 22, 2024 | 5.940 | 5.960 | 5.730 | 5.810 | 49,556 | -0.13(-2.19%) |
Mar 21, 2024 | 5.880 | 6.000 | 5.760 | 5.940 | 52,193 | +0.04(+0.68%) |
Mar 20, 2024 | 5.940 | 6.040 | 5.860 | 5.900 | 47,189 | -0.10(-1.67%) |
Mar 19, 2024 | 6.100 | 6.100 | 5.950 | 6.000 | 61,370 | -0.06(-0.99%) |
Mar 18, 2024 | 6.180 | 6.400 | 5.990 | 6.060 | 190,562 | +0.25(+4.30%) |
Mar 15, 2024 | 5.990 | 5.990 | 5.610 | 5.810 | 66,167 | +0.14(+2.47%) |
Mar 14, 2024 | 6.060 | 6.070 | 5.550 | 5.670 | 121,241 | -0.41(-6.74%) |
Mar 13, 2024 | 6.160 | 6.439 | 6.000 | 6.080 | 115,550 | -0.17(-2.72%) |
Mar 12, 2024 | 6.250 | 6.570 | 6.100 | 6.250 | 122,349 | +0.00(+0.00%) |
Mar 11, 2024 | 6.050 | 6.515 | 5.980 | 6.250 | 251,704 | +0.31(+5.22%) |
Mar 08, 2024 | 6.010 | 6.150 | 5.930 | 5.940 | 51,891 | -0.01(-0.17%) |
Mar 07, 2024 | 6.300 | 6.300 | 5.820 | 5.950 | 171,960 | -0.23(-3.72%) |
Mar 06, 2024 | 6.800 | 6.818 | 6.150 | 6.180 | 344,058 | +0.00(+0.00%) |
Mar 05, 2024 | 6.260 | 6.541 | 6.090 | 6.180 | 138,694 | -0.06(-0.96%) |
Mar 04, 2024 | 6.660 | 6.660 | 6.180 | 6.240 | 123,099 | -0.32(-4.88%) |
Mar 01, 2024 | 6.560 | 6.678 | 6.480 | 6.560 | 133,022 | +0.08(+1.23%) |
Feb 29, 2024 | 6.290 | 6.550 | 6.290 | 6.480 | 107,875 | +0.18(+2.86%) |
Feb 28, 2024 | 6.300 | 6.340 | 6.200 | 6.300 | 71,536 | -0.01(-0.16%) |
Feb 27, 2024 | 6.010 | 6.376 | 6.000 | 6.310 | 145,229 | +0.30(+4.99%) |
Feb 26, 2024 | 5.840 | 6.100 | 5.620 | 6.010 | 199,173 | -0.02(-0.33%) |
Feb 23, 2024 | 6.230 | 6.240 | 5.810 | 6.030 | 156,956 | -0.31(-4.89%) |
Feb 22, 2024 | 6.370 | 6.670 | 6.120 | 6.340 | 94,985 | +0.02(+0.32%) |
Feb 21, 2024 | 6.410 | 6.490 | 6.180 | 6.320 | 106,309 | -0.12(-1.86%) |
Feb 20, 2024 | 6.850 | 7.000 | 6.360 | 6.440 | 177,103 | -0.34(-5.01%) |
Feb 16, 2024 | 7.150 | 7.279 | 6.671 | 6.780 | 191,436 | -0.36(-5.04%) |
Feb 15, 2024 | 6.550 | 7.140 | 6.540 | 7.140 | 135,660 | +0.60(+9.17%) |
Feb 14, 2024 | 6.560 | 6.980 | 6.490 | 6.540 | 182,536 | +0.12(+1.87%) |
Feb 13, 2024 | 6.200 | 6.585 | 6.145 | 6.420 | 216,862 | +0.09(+1.42%) |
Feb 12, 2024 | 5.970 | 6.450 | 5.960 | 6.330 | 192,435 | +0.35(+5.85%) |
Feb 09, 2024 | 6.160 | 6.180 | 5.885 | 5.980 | 73,843 | -0.12(-1.97%) |
Feb 08, 2024 | 5.930 | 6.330 | 5.920 | 6.100 | 74,057 | +0.17(+2.87%) |
Feb 07, 2024 | 6.190 | 6.215 | 5.820 | 5.930 | 82,199 | -0.29(-4.66%) |
Feb 06, 2024 | 5.920 | 6.240 | 5.920 | 6.220 | 67,996 | +0.27(+4.54%) |
Feb 05, 2024 | 5.830 | 6.040 | 5.682 | 5.950 | 98,753 | +0.14(+2.41%) |
Feb 02, 2024 | 5.640 | 5.877 | 5.640 | 5.810 | 92,515 | +0.03(+0.52%) |