Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.410 | 5.470 | 5.290 | 5.340 | 419,928 | -0.05(-0.93%) |
Apr 17, 2024 | 5.590 | 5.590 | 5.380 | 5.390 | 370,223 | -0.21(-3.75%) |
Apr 16, 2024 | 5.740 | 5.740 | 5.590 | 5.600 | 425,152 | -0.17(-2.95%) |
Apr 15, 2024 | 5.650 | 5.800 | 5.620 | 5.770 | 627,704 | +0.16(+2.85%) |
Apr 12, 2024 | 5.710 | 5.750 | 5.600 | 5.610 | 490,108 | -0.05(-0.88%) |
Apr 11, 2024 | 5.630 | 5.710 | 5.560 | 5.660 | 449,429 | +0.04(+0.71%) |
Apr 10, 2024 | 5.400 | 5.650 | 5.400 | 5.620 | 409,517 | +0.17(+3.12%) |
Apr 09, 2024 | 5.530 | 5.530 | 5.390 | 5.450 | 767,940 | -0.10(-1.80%) |
Apr 08, 2024 | 5.680 | 5.680 | 5.390 | 5.550 | 942,387 | -0.11(-1.94%) |
Apr 05, 2024 | 5.540 | 5.720 | 5.530 | 5.660 | 1,024,343 | +0.10(+1.80%) |
Apr 04, 2024 | 5.480 | 5.600 | 5.320 | 5.560 | 883,995 | +0.13(+2.39%) |
Apr 03, 2024 | 5.340 | 5.450 | 5.250 | 5.430 | 1,016,921 | +0.17(+3.23%) |
Apr 02, 2024 | 4.900 | 5.350 | 4.900 | 5.260 | 1,566,503 | +0.44(+9.13%) |
Apr 01, 2024 | 4.740 | 4.840 | 4.670 | 4.820 | 298,394 | +0.11(+2.34%) |
Mar 28, 2024 | 4.710 | 0 | +0.04(+0.86%) | |||
Mar 27, 2024 | 4.680 | 4.700 | 4.590 | 4.670 | 326,547 | +0.00(+0.00%) |
Mar 26, 2024 | 4.770 | 4.780 | 4.610 | 4.670 | 480,256 | -0.05(-1.06%) |
Mar 25, 2024 | 4.670 | 4.780 | 4.650 | 4.720 | 209,902 | +0.05(+1.07%) |
Mar 22, 2024 | 4.710 | 4.710 | 4.640 | 4.670 | 380,738 | -0.01(-0.21%) |
Mar 21, 2024 | 4.700 | 4.720 | 4.680 | 4.680 | 133,729 | -0.05(-1.06%) |
Mar 20, 2024 | 4.720 | 4.740 | 4.680 | 4.730 | 168,691 | -0.02(-0.42%) |
Mar 19, 2024 | 4.740 | 4.750 | 4.710 | 4.750 | 231,280 | +0.00(+0.00%) |
Mar 18, 2024 | 4.750 | 4.790 | 4.680 | 4.750 | 247,887 | +0.02(+0.42%) |
Mar 15, 2024 | 4.750 | 4.860 | 4.720 | 4.730 | 437,609 | +0.00(+0.00%) |
Mar 14, 2024 | 4.670 | 4.780 | 4.670 | 4.730 | 521,909 | +0.08(+1.72%) |
Mar 13, 2024 | 4.740 | 4.780 | 4.650 | 4.650 | 435,505 | -0.08(-1.69%) |
Mar 12, 2024 | 4.710 | 4.800 | 4.690 | 4.730 | 217,377 | +0.02(+0.42%) |
Mar 11, 2024 | 4.700 | 4.750 | 4.680 | 4.710 | 232,701 | -0.03(-0.63%) |
Mar 08, 2024 | 4.790 | 4.790 | 4.680 | 4.740 | 214,704 | -0.02(-0.42%) |
Mar 07, 2024 | 4.700 | 4.820 | 4.670 | 4.760 | 352,358 | +0.09(+1.93%) |
Mar 06, 2024 | 4.800 | 4.880 | 4.640 | 4.670 | 802,918 | -0.17(-3.51%) |
Mar 05, 2024 | 4.830 | 4.880 | 4.750 | 4.840 | 502,168 | +0.03(+0.62%) |
Mar 04, 2024 | 4.770 | 4.870 | 4.740 | 4.810 | 405,487 | +0.04(+0.84%) |
Mar 01, 2024 | 4.390 | 4.810 | 4.390 | 4.770 | 1,147,147 | +0.50(+11.71%) |
Feb 29, 2024 | 4.250 | 4.370 | 4.240 | 4.270 | 534,161 | +0.02(+0.47%) |
Feb 28, 2024 | 4.370 | 4.390 | 4.220 | 4.250 | 248,890 | -0.07(-1.62%) |
Feb 27, 2024 | 4.270 | 4.360 | 4.220 | 4.320 | 414,904 | +0.10(+2.37%) |
Feb 26, 2024 | 4.150 | 4.290 | 4.150 | 4.220 | 178,816 | +0.05(+1.20%) |
Feb 23, 2024 | 4.110 | 4.170 | 4.100 | 4.170 | 230,351 | +0.04(+0.97%) |
Feb 22, 2024 | 4.170 | 4.230 | 4.110 | 4.130 | 179,275 | -0.04(-0.96%) |
Feb 21, 2024 | 4.150 | 4.220 | 4.110 | 4.170 | 192,727 | +0.01(+0.24%) |
Feb 20, 2024 | 4.180 | 4.180 | 4.080 | 4.160 | 120,480 | -0.02(-0.48%) |
Feb 16, 2024 | 4.180 | 0 | +0.02(+0.48%) | |||
Feb 15, 2024 | 4.040 | 4.180 | 4.040 | 4.160 | 124,960 | +0.13(+3.23%) |
Feb 14, 2024 | 4.080 | 4.120 | 4.020 | 4.030 | 151,283 | -0.03(-0.74%) |
Feb 13, 2024 | 4.190 | 4.190 | 4.040 | 4.060 | 135,632 | -0.14(-3.33%) |
Feb 12, 2024 | 4.120 | 4.210 | 4.090 | 4.200 | 201,810 | +0.08(+1.94%) |
Feb 09, 2024 | 4.160 | 4.170 | 4.110 | 4.120 | 117,577 | -0.03(-0.72%) |
Feb 08, 2024 | 4.100 | 4.220 | 4.100 | 4.150 | 319,005 | +0.07(+1.72%) |
Feb 07, 2024 | 4.020 | 4.100 | 4.020 | 4.080 | 720,626 | +0.07(+1.75%) |
Feb 06, 2024 | 3.820 | 4.050 | 3.820 | 4.010 | 309,393 | +0.21(+5.53%) |
Feb 05, 2024 | 3.940 | 3.940 | 3.800 | 3.800 | 252,844 | -0.18(-4.52%) |
Feb 02, 2024 | 4.040 | 4.060 | 3.950 | 3.980 | 329,696 | -0.03(-0.75%) |