Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 4.700 | 4.740 | 4.640 | 4.710 | 1,968,342 | +0.05(+1.07%) |
Apr 16, 2024 | 4.680 | 4.728 | 4.600 | 4.660 | 1,511,831 | -0.07(-1.48%) |
Apr 15, 2024 | 4.960 | 4.995 | 4.720 | 4.730 | 2,136,289 | -0.21(-4.25%) |
Apr 12, 2024 | 5.080 | 5.110 | 4.930 | 4.940 | 1,799,445 | -0.19(-3.70%) |
Apr 11, 2024 | 5.270 | 5.405 | 5.080 | 5.130 | 2,001,003 | -0.10(-1.91%) |
Apr 10, 2024 | 5.170 | 5.260 | 5.120 | 5.230 | 1,817,717 | -0.14(-2.61%) |
Apr 09, 2024 | 5.270 | 5.460 | 5.260 | 5.370 | 2,907,929 | +0.10(+1.90%) |
Apr 08, 2024 | 5.000 | 5.270 | 5.000 | 5.270 | 4,083,678 | +0.31(+6.25%) |
Apr 05, 2024 | 4.640 | 5.030 | 4.620 | 4.960 | 3,449,640 | +0.26(+5.53%) |
Apr 04, 2024 | 4.520 | 4.780 | 4.520 | 4.700 | 4,578,568 | +0.23(+5.15%) |
Apr 03, 2024 | 4.450 | 4.520 | 4.370 | 4.470 | 2,787,365 | -0.02(-0.45%) |
Apr 02, 2024 | 4.510 | 4.659 | 4.435 | 4.490 | 4,810,055 | -0.36(-7.42%) |
Apr 01, 2024 | 4.970 | 4.970 | 4.815 | 4.850 | 4,377,406 | -0.13(-2.61%) |
Mar 28, 2024 | 4.980 | 4.960 | 4.960 | 4.980 | 2,583,690 | +0.01(+0.20%) |
Mar 27, 2024 | 4.830 | 5.010 | 4.815 | 4.970 | 3,094,867 | +0.17(+3.54%) |
Mar 26, 2024 | 4.820 | 4.870 | 4.730 | 4.800 | 3,057,209 | +0.05(+1.05%) |
Mar 25, 2024 | 4.930 | 5.000 | 4.740 | 4.750 | 2,457,633 | -0.14(-2.86%) |
Mar 22, 2024 | 4.950 | 4.950 | 4.845 | 4.890 | 2,020,531 | -0.09(-1.81%) |
Mar 21, 2024 | 4.960 | 5.040 | 4.925 | 4.980 | 2,657,894 | +0.01(+0.20%) |
Mar 20, 2024 | 4.850 | 5.060 | 4.755 | 4.970 | 3,373,329 | +0.08(+1.64%) |
Mar 19, 2024 | 4.910 | 4.980 | 4.850 | 4.890 | 2,398,074 | -0.06(-1.21%) |
Mar 18, 2024 | 5.000 | 5.000 | 4.795 | 4.950 | 3,807,785 | -0.08(-1.59%) |
Mar 15, 2024 | 4.930 | 5.040 | 4.910 | 5.030 | 5,056,587 | +0.06(+1.21%) |
Mar 14, 2024 | 5.210 | 5.226 | 4.905 | 4.970 | 3,322,180 | -0.24(-4.61%) |
Mar 13, 2024 | 5.260 | 5.380 | 5.195 | 5.210 | 3,045,560 | -0.08(-1.51%) |
Mar 12, 2024 | 5.550 | 5.550 | 5.270 | 5.290 | 3,267,879 | -0.23(-4.17%) |
Mar 11, 2024 | 5.580 | 5.760 | 5.520 | 5.520 | 4,548,363 | -0.09(-1.60%) |
Mar 08, 2024 | 5.190 | 5.610 | 5.100 | 5.610 | 4,321,882 | +0.25(+4.66%) |
Mar 07, 2024 | 5.400 | 5.490 | 5.320 | 5.360 | 2,885,463 | -0.02(-0.37%) |
Mar 06, 2024 | 5.550 | 5.570 | 5.340 | 5.380 | 3,310,477 | -0.10(-1.82%) |
Mar 05, 2024 | 5.430 | 5.700 | 5.360 | 5.480 | 4,217,248 | -0.05(-0.90%) |
Mar 04, 2024 | 5.200 | 5.555 | 5.175 | 5.530 | 6,002,148 | +0.34(+6.55%) |
Mar 01, 2024 | 5.230 | 5.310 | 5.090 | 5.190 | 7,716,305 | -0.04(-0.76%) |
Feb 29, 2024 | 5.010 | 5.340 | 4.950 | 5.230 | 40,341,464 | -0.80(-13.27%) |
Feb 28, 2024 | 5.860 | 6.120 | 5.820 | 6.030 | 6,573,381 | +0.07(+1.17%) |
Feb 27, 2024 | 5.710 | 6.050 | 5.670 | 5.960 | 4,034,933 | +0.34(+6.05%) |
Feb 26, 2024 | 5.850 | 5.940 | 5.620 | 5.620 | 4,929,902 | -0.25(-4.26%) |
Feb 23, 2024 | 6.000 | 6.100 | 5.860 | 5.870 | 2,454,525 | -0.15(-2.49%) |
Feb 22, 2024 | 6.230 | 6.400 | 5.990 | 6.020 | 2,899,521 | -0.19(-3.06%) |
Feb 21, 2024 | 6.240 | 6.350 | 6.130 | 6.210 | 3,408,858 | -0.05(-0.80%) |
Feb 20, 2024 | 6.150 | 6.270 | 6.150 | 6.260 | 2,256,135 | -0.01(-0.16%) |
Feb 16, 2024 | 6.340 | 6.410 | 6.265 | 6.270 | 2,021,457 | -0.20(-3.09%) |
Feb 15, 2024 | 6.520 | 6.550 | 6.370 | 6.470 | 1,940,931 | +0.05(+0.78%) |
Feb 14, 2024 | 6.200 | 6.440 | 6.110 | 6.420 | 1,921,951 | +0.36(+5.94%) |
Feb 13, 2024 | 6.230 | 6.310 | 6.000 | 6.060 | 3,597,020 | -0.50(-7.62%) |
Feb 12, 2024 | 6.130 | 6.580 | 6.100 | 6.560 | 4,671,752 | +0.43(+7.01%) |
Feb 09, 2024 | 6.070 | 6.190 | 6.020 | 6.130 | 1,684,412 | +0.06(+0.99%) |
Feb 08, 2024 | 5.910 | 6.100 | 5.890 | 6.070 | 2,993,364 | +0.19(+3.23%) |
Feb 07, 2024 | 5.960 | 5.992 | 5.860 | 5.880 | 1,984,788 | -0.09(-1.51%) |
Feb 06, 2024 | 5.820 | 6.000 | 5.770 | 5.970 | 2,016,713 | +0.12(+2.05%) |
Feb 05, 2024 | 5.810 | 5.935 | 5.720 | 5.850 | 2,716,380 | -0.03(-0.51%) |
Feb 02, 2024 | 5.790 | 5.950 | 5.730 | 5.880 | 2,188,014 | -0.01(-0.17%) |