Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 5.240 | 5.380 | 5.230 | 5.310 | 6,283,847 | +0.03(+0.57%) |
Apr 18, 2024 | 5.360 | 5.420 | 5.230 | 5.280 | 6,343,117 | +0.00(+0.00%) |
Apr 17, 2024 | 5.340 | 5.470 | 5.230 | 5.280 | 7,543,257 | +0.02(+0.38%) |
Apr 16, 2024 | 5.200 | 5.320 | 5.115 | 5.260 | 8,731,107 | -0.09(-1.68%) |
Apr 15, 2024 | 5.520 | 5.530 | 5.280 | 5.350 | 9,179,824 | -0.07(-1.29%) |
Apr 12, 2024 | 5.790 | 5.900 | 5.310 | 5.420 | 17,943,460 | -0.12(-2.17%) |
Apr 11, 2024 | 5.640 | 5.700 | 5.410 | 5.540 | 8,617,217 | +0.04(+0.73%) |
Apr 10, 2024 | 5.330 | 5.580 | 5.230 | 5.500 | 9,939,853 | -0.09(-1.61%) |
Apr 09, 2024 | 5.640 | 5.830 | 5.630 | 5.590 | 13,805,100 | +0.15(+2.76%) |
Apr 08, 2024 | 5.640 | 5.660 | 5.410 | 5.440 | 13,630,341 | -0.09(-1.63%) |
Apr 05, 2024 | 5.310 | 5.580 | 5.240 | 5.530 | 11,273,870 | +0.21(+3.95%) |
Apr 04, 2024 | 5.400 | 5.490 | 5.240 | 5.320 | 11,593,805 | -0.14(-2.56%) |
Apr 03, 2024 | 5.020 | 5.470 | 4.950 | 5.460 | 17,698,424 | +0.43(+8.55%) |
Apr 02, 2024 | 4.960 | 5.060 | 4.900 | 5.030 | 9,499,735 | +0.12(+2.44%) |
Apr 01, 2024 | 5.010 | 5.040 | 4.820 | 4.910 | 7,759,576 | +0.10(+2.08%) |
Mar 28, 2024 | 4.540 | 4.810 | 4.810 | 4.810 | 10,635,754 | +0.32(+7.13%) |
Mar 27, 2024 | 4.240 | 4.500 | 4.240 | 4.490 | 5,477,780 | +0.26(+6.15%) |
Mar 26, 2024 | 4.370 | 4.405 | 4.230 | 4.230 | 5,060,229 | -0.03(-0.70%) |
Mar 25, 2024 | 4.290 | 4.470 | 4.250 | 4.260 | 3,893,991 | +0.03(+0.71%) |
Mar 22, 2024 | 4.300 | 4.400 | 4.222 | 4.230 | 5,546,435 | -0.10(-2.31%) |
Mar 21, 2024 | 4.390 | 4.430 | 4.290 | 4.330 | 7,237,766 | +0.01(+0.23%) |
Mar 20, 2024 | 4.100 | 4.440 | 4.040 | 4.320 | 9,033,167 | +0.23(+5.62%) |
Mar 19, 2024 | 4.230 | 4.230 | 4.070 | 4.090 | 6,194,829 | -0.19(-4.44%) |
Mar 18, 2024 | 4.320 | 4.350 | 4.270 | 4.280 | 6,065,328 | -0.08(-1.83%) |
Mar 15, 2024 | 4.300 | 4.430 | 4.280 | 4.360 | 10,917,346 | +0.04(+0.93%) |
Mar 14, 2024 | 4.390 | 4.439 | 4.280 | 4.320 | 5,845,482 | -0.12(-2.70%) |
Mar 13, 2024 | 4.260 | 4.450 | 4.250 | 4.440 | 7,224,091 | +0.21(+4.96%) |
Mar 12, 2024 | 4.200 | 4.290 | 4.100 | 4.230 | 6,141,769 | -0.08(-1.86%) |
Mar 11, 2024 | 4.110 | 4.420 | 4.050 | 4.310 | 10,474,174 | +0.26(+6.32%) |
Mar 08, 2024 | 4.174 | 4.213 | 4.034 | 4.054 | 8,667,475 | -0.07(-1.69%) |
Mar 07, 2024 | 4.034 | 4.134 | 3.984 | 4.124 | 8,165,278 | +0.18(+4.56%) |
Mar 06, 2024 | 3.904 | 3.984 | 3.889 | 3.944 | 8,667,622 | +0.13(+3.40%) |
Mar 05, 2024 | 3.934 | 3.984 | 3.794 | 3.814 | 9,597,674 | -0.09(-2.30%) |
Mar 04, 2024 | 3.794 | 3.934 | 3.774 | 3.904 | 8,796,259 | +0.20(+5.39%) |
Mar 01, 2024 | 3.574 | 3.719 | 3.505 | 3.704 | 7,483,904 | +0.17(+4.80%) |
Feb 29, 2024 | 3.515 | 3.614 | 3.505 | 3.535 | 6,641,345 | +0.12(+3.51%) |
Feb 28, 2024 | 3.545 | 3.545 | 3.405 | 3.415 | 8,457,589 | -0.16(-4.47%) |
Feb 27, 2024 | 3.555 | 3.654 | 3.555 | 3.574 | 8,143,857 | +0.04(+1.13%) |
Feb 26, 2024 | 3.515 | 3.555 | 3.445 | 3.535 | 4,375,540 | -0.07(-1.94%) |
Feb 23, 2024 | 3.545 | 3.624 | 3.395 | 3.604 | 5,012,143 | +0.07(+1.98%) |
Feb 22, 2024 | 3.535 | 3.594 | 3.500 | 3.535 | 5,813,561 | -0.04(-1.12%) |
Feb 21, 2024 | 3.564 | 3.584 | 3.515 | 3.574 | 3,302,361 | +0.03(+0.84%) |
Feb 20, 2024 | 3.634 | 3.634 | 3.525 | 3.545 | 4,926,428 | -0.06(-1.66%) |
Feb 16, 2024 | 3.564 | 3.674 | 3.505 | 3.604 | 5,878,493 | -0.01(-0.28%) |
Feb 15, 2024 | 3.525 | 3.712 | 3.460 | 3.614 | 9,349,195 | +0.18(+5.23%) |
Feb 14, 2024 | 3.435 | 3.465 | 3.335 | 3.435 | 6,271,606 | +0.07(+2.08%) |
Feb 13, 2024 | 3.525 | 3.535 | 3.325 | 3.365 | 9,862,634 | -0.33(-8.92%) |
Feb 12, 2024 | 3.584 | 3.754 | 3.574 | 3.694 | 5,752,690 | +0.13(+3.64%) |
Feb 09, 2024 | 3.555 | 3.574 | 3.475 | 3.564 | 5,487,904 | +0.01(+0.28%) |
Feb 08, 2024 | 3.535 | 3.584 | 3.515 | 3.555 | 5,363,549 | +0.01(+0.28%) |
Feb 07, 2024 | 3.634 | 3.664 | 3.535 | 3.545 | 6,143,270 | -0.11(-3.01%) |
Feb 06, 2024 | 3.604 | 3.674 | 3.584 | 3.654 | 5,304,338 | +0.08(+2.23%) |
Feb 05, 2024 | 3.684 | 3.704 | 3.564 | 3.574 | 8,189,327 | -0.20(-5.29%) |
Feb 02, 2024 | 3.804 | 3.812 | 3.714 | 3.774 | 6,225,414 | -0.16(-4.06%) |