Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.610 | 5.610 | 5.240 | 5.450 | 190,738 | -0.15(-2.68%) |
Apr 23, 2024 | 5.490 | 5.742 | 5.400 | 5.600 | 220,934 | +0.09(+1.63%) |
Apr 22, 2024 | 4.900 | 5.510 | 4.870 | 5.510 | 530,259 | +0.64(+13.14%) |
Apr 19, 2024 | 4.770 | 4.900 | 4.620 | 4.870 | 303,326 | +0.17(+3.73%) |
Apr 18, 2024 | 4.430 | 5.030 | 4.260 | 4.695 | 335,142 | +0.22(+4.92%) |
Apr 17, 2024 | 4.710 | 4.830 | 4.440 | 4.475 | 200,583 | -0.26(-5.39%) |
Apr 16, 2024 | 4.860 | 4.860 | 4.660 | 4.730 | 127,409 | -0.14(-2.87%) |
Apr 15, 2024 | 4.980 | 5.010 | 4.710 | 4.870 | 182,196 | -0.08(-1.62%) |
Apr 12, 2024 | 4.990 | 5.000 | 4.850 | 4.950 | 269,845 | -0.05(-1.00%) |
Apr 11, 2024 | 4.990 | 5.090 | 4.910 | 5.000 | 134,088 | +0.00(+0.00%) |
Apr 10, 2024 | 4.900 | 5.050 | 4.890 | 5.000 | 211,804 | +0.03(+0.60%) |
Apr 09, 2024 | 5.040 | 5.136 | 4.890 | 4.970 | 131,243 | -0.07(-1.39%) |
Apr 08, 2024 | 5.050 | 5.330 | 5.000 | 5.040 | 364,656 | +0.04(+0.80%) |
Apr 05, 2024 | 4.990 | 5.110 | 4.940 | 5.000 | 164,322 | -0.03(-0.60%) |
Apr 04, 2024 | 4.870 | 5.075 | 4.840 | 5.030 | 253,297 | +0.16(+3.29%) |
Apr 03, 2024 | 4.650 | 4.910 | 4.650 | 4.870 | 179,495 | +0.17(+3.62%) |
Apr 02, 2024 | 4.790 | 4.880 | 4.600 | 4.700 | 175,702 | -0.09(-1.88%) |
Apr 01, 2024 | 4.770 | 5.010 | 4.750 | 4.790 | 329,598 | +0.02(+0.42%) |
Mar 28, 2024 | 5.030 | 5.050 | 4.750 | 4.770 | 393,178 | -0.32(-6.29%) |
Mar 27, 2024 | 4.720 | 5.150 | 4.510 | 5.090 | 762,275 | +0.48(+10.41%) |
Mar 26, 2024 | 4.570 | 4.750 | 4.400 | 4.610 | 366,770 | -0.05(-1.07%) |
Mar 25, 2024 | 4.670 | 4.880 | 4.563 | 4.660 | 412,901 | -0.02(-0.43%) |
Mar 22, 2024 | 4.690 | 4.735 | 4.420 | 4.680 | 209,638 | +0.01(+0.21%) |
Mar 21, 2024 | 4.510 | 4.770 | 4.370 | 4.670 | 317,553 | +0.42(+9.88%) |
Mar 20, 2024 | 4.290 | 4.490 | 4.220 | 4.250 | 121,357 | -0.03(-0.70%) |
Mar 19, 2024 | 4.160 | 4.370 | 4.123 | 4.280 | 113,041 | +0.10(+2.39%) |
Mar 18, 2024 | 3.980 | 4.330 | 3.930 | 4.180 | 144,608 | +0.21(+5.29%) |
Mar 15, 2024 | 3.810 | 4.300 | 3.810 | 3.970 | 886,301 | +0.25(+6.72%) |
Mar 14, 2024 | 3.800 | 3.840 | 3.700 | 3.720 | 212,242 | -0.11(-2.87%) |
Mar 13, 2024 | 3.830 | 3.900 | 3.790 | 3.830 | 139,234 | -0.02(-0.39%) |
Mar 12, 2024 | 3.850 | 3.870 | 3.810 | 3.845 | 135,271 | -0.03(-0.90%) |
Mar 11, 2024 | 4.030 | 4.030 | 3.860 | 3.880 | 139,165 | -0.10(-2.63%) |
Mar 08, 2024 | 4.000 | 4.090 | 3.910 | 3.985 | 296,745 | -0.01(-0.13%) |
Mar 07, 2024 | 3.960 | 4.010 | 3.920 | 3.990 | 79,723 | +0.09(+2.31%) |
Mar 06, 2024 | 3.960 | 4.030 | 3.880 | 3.900 | 136,909 | -0.04(-1.14%) |
Mar 05, 2024 | 4.170 | 4.170 | 3.920 | 3.945 | 150,726 | -0.23(-5.62%) |
Mar 04, 2024 | 4.180 | 4.240 | 4.080 | 4.180 | 168,000 | -0.01(-0.24%) |
Mar 01, 2024 | 4.160 | 4.250 | 4.150 | 4.190 | 54,412 | +0.02(+0.48%) |
Feb 29, 2024 | 4.220 | 4.270 | 4.100 | 4.170 | 64,244 | +0.01(+0.24%) |
Feb 28, 2024 | 4.230 | 4.235 | 4.090 | 4.160 | 96,929 | -0.07(-1.65%) |
Feb 27, 2024 | 4.270 | 4.280 | 4.170 | 4.230 | 101,025 | +0.02(+0.48%) |
Feb 26, 2024 | 4.270 | 4.400 | 4.180 | 4.210 | 103,971 | -0.11(-2.55%) |
Feb 23, 2024 | 4.390 | 4.390 | 4.220 | 4.320 | 141,216 | +0.04(+0.93%) |
Feb 22, 2024 | 4.380 | 4.430 | 4.220 | 4.280 | 175,611 | +0.07(+1.66%) |
Feb 21, 2024 | 4.120 | 4.270 | 4.120 | 4.210 | 93,980 | -0.00(-0.12%) |
Feb 20, 2024 | 4.400 | 4.510 | 4.178 | 4.215 | 200,173 | -0.19(-4.20%) |
Feb 16, 2024 | 4.550 | 4.678 | 4.400 | 4.400 | 153,755 | -0.12(-2.65%) |
Feb 15, 2024 | 4.700 | 4.810 | 4.490 | 4.520 | 116,902 | -0.19(-4.03%) |
Feb 14, 2024 | 4.600 | 4.720 | 4.510 | 4.710 | 65,143 | +0.14(+3.06%) |
Feb 13, 2024 | 4.760 | 4.760 | 4.510 | 4.570 | 105,650 | -0.21(-4.39%) |
Feb 12, 2024 | 4.760 | 4.912 | 4.710 | 4.780 | 120,811 | +0.03(+0.63%) |
Feb 09, 2024 | 4.600 | 4.775 | 4.560 | 4.750 | 107,290 | +0.17(+3.71%) |
Feb 08, 2024 | 4.700 | 4.700 | 4.500 | 4.580 | 96,226 | -0.07(-1.51%) |
Feb 07, 2024 | 4.690 | 4.690 | 4.510 | 4.650 | 76,544 | -0.03(-0.64%) |
Feb 06, 2024 | 4.530 | 4.740 | 4.530 | 4.680 | 101,819 | +0.15(+3.31%) |
Feb 05, 2024 | 4.680 | 4.680 | 4.370 | 4.530 | 228,266 | -0.17(-3.72%) |
Feb 02, 2024 | 4.730 | 4.770 | 4.620 | 4.705 | 130,293 | -0.01(-0.32%) |