Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 4.400 | 4.490 | 4.351 | 4.400 | 478,912 | +0.00(+0.00%) |
Apr 23, 2024 | 4.430 | 4.620 | 4.400 | 4.400 | 742,573 | +0.01(+0.23%) |
Apr 22, 2024 | 4.570 | 4.570 | 4.390 | 4.390 | 813,172 | -0.12(-2.66%) |
Apr 19, 2024 | 4.540 | 4.630 | 4.380 | 4.510 | 591,071 | -0.07(-1.53%) |
Apr 18, 2024 | 4.640 | 4.820 | 4.570 | 4.580 | 561,269 | -0.07(-1.51%) |
Apr 17, 2024 | 4.920 | 4.980 | 4.620 | 4.650 | 408,256 | -0.20(-4.12%) |
Apr 16, 2024 | 4.670 | 4.985 | 4.600 | 4.850 | 702,217 | +0.14(+2.97%) |
Apr 15, 2024 | 5.110 | 5.110 | 4.670 | 4.710 | 740,166 | -0.43(-8.37%) |
Apr 12, 2024 | 5.190 | 5.210 | 4.885 | 5.140 | 820,969 | -0.08(-1.53%) |
Apr 11, 2024 | 5.330 | 5.490 | 5.150 | 5.220 | 728,747 | -0.02(-0.38%) |
Apr 10, 2024 | 5.250 | 5.305 | 5.095 | 5.240 | 1,283,444 | -0.24(-4.38%) |
Apr 09, 2024 | 5.600 | 5.700 | 4.880 | 5.480 | 1,747,292 | -0.39(-6.64%) |
Apr 08, 2024 | 6.500 | 7.010 | 5.755 | 5.870 | 1,845,226 | -0.54(-8.42%) |
Apr 05, 2024 | 6.390 | 6.610 | 6.240 | 6.410 | 752,551 | -0.08(-1.23%) |
Apr 04, 2024 | 7.250 | 7.310 | 6.440 | 6.490 | 1,124,294 | -0.68(-9.48%) |
Apr 03, 2024 | 7.050 | 7.210 | 6.850 | 7.170 | 814,992 | +0.24(+3.46%) |
Apr 02, 2024 | 7.130 | 7.305 | 6.840 | 6.930 | 712,546 | -0.38(-5.20%) |
Apr 01, 2024 | 7.660 | 7.795 | 6.960 | 7.310 | 934,811 | -0.35(-4.57%) |
Mar 28, 2024 | 7.530 | 7.725 | 7.275 | 7.660 | 1,260,446 | +0.27(+3.65%) |
Mar 27, 2024 | 6.920 | 7.560 | 6.670 | 7.390 | 1,252,218 | +0.61(+9.00%) |
Mar 26, 2024 | 6.360 | 7.280 | 6.360 | 6.780 | 1,734,106 | +0.55(+8.83%) |
Mar 25, 2024 | 5.850 | 6.290 | 5.790 | 6.230 | 717,379 | +0.43(+7.41%) |
Mar 22, 2024 | 5.830 | 5.988 | 5.760 | 5.800 | 539,681 | -0.07(-1.19%) |
Mar 21, 2024 | 6.050 | 6.133 | 5.855 | 5.870 | 502,021 | -0.04(-0.68%) |
Mar 20, 2024 | 5.680 | 5.980 | 5.590 | 5.910 | 660,577 | +0.22(+3.87%) |
Mar 19, 2024 | 5.910 | 5.990 | 5.670 | 5.690 | 620,239 | -0.31(-5.17%) |
Mar 18, 2024 | 5.940 | 6.240 | 5.775 | 6.000 | 697,817 | +0.11(+1.87%) |
Mar 15, 2024 | 5.710 | 5.970 | 5.580 | 5.890 | 976,405 | +0.27(+4.80%) |
Mar 14, 2024 | 5.790 | 5.829 | 5.460 | 5.620 | 570,971 | -0.15(-2.60%) |
Mar 13, 2024 | 5.640 | 5.780 | 5.480 | 5.770 | 544,272 | +0.05(+0.87%) |
Mar 12, 2024 | 5.700 | 5.800 | 5.460 | 5.720 | 641,832 | -0.02(-0.35%) |
Mar 11, 2024 | 6.400 | 6.500 | 5.665 | 5.740 | 850,216 | -0.61(-9.61%) |
Mar 08, 2024 | 6.320 | 6.540 | 6.230 | 6.350 | 518,421 | +0.13(+2.09%) |
Mar 07, 2024 | 6.050 | 6.330 | 6.030 | 6.220 | 465,654 | +0.20(+3.32%) |
Mar 06, 2024 | 6.280 | 6.310 | 5.900 | 6.020 | 557,219 | -0.20(-3.22%) |
Mar 05, 2024 | 6.250 | 6.361 | 6.090 | 6.220 | 430,077 | -0.04(-0.64%) |
Mar 04, 2024 | 6.630 | 6.680 | 6.160 | 6.260 | 538,822 | -0.29(-4.43%) |
Mar 01, 2024 | 6.420 | 6.740 | 6.350 | 6.550 | 625,749 | +0.19(+2.99%) |
Feb 29, 2024 | 6.640 | 6.705 | 6.325 | 6.360 | 485,613 | -0.20(-3.05%) |
Feb 28, 2024 | 6.820 | 7.010 | 6.530 | 6.560 | 571,028 | -0.28(-4.09%) |
Feb 27, 2024 | 6.300 | 6.850 | 6.160 | 6.840 | 902,565 | +0.73(+11.95%) |
Feb 26, 2024 | 5.640 | 6.120 | 5.640 | 6.110 | 885,875 | +0.40(+7.01%) |
Feb 23, 2024 | 5.530 | 5.770 | 5.480 | 5.710 | 352,891 | +0.17(+3.07%) |
Feb 22, 2024 | 5.650 | 5.701 | 5.451 | 5.540 | 395,866 | -0.10(-1.77%) |
Feb 21, 2024 | 5.800 | 5.860 | 5.595 | 5.640 | 333,589 | -0.14(-2.42%) |
Feb 20, 2024 | 5.800 | 5.899 | 5.665 | 5.780 | 563,564 | -0.04(-0.69%) |
Feb 16, 2024 | 5.700 | 5.840 | 5.560 | 5.820 | 596,582 | +0.11(+1.93%) |
Feb 15, 2024 | 5.700 | 5.800 | 5.610 | 5.710 | 432,077 | +0.08(+1.42%) |
Feb 14, 2024 | 5.440 | 5.720 | 5.440 | 5.630 | 380,712 | +0.22(+4.07%) |
Feb 13, 2024 | 5.630 | 5.790 | 5.390 | 5.410 | 620,984 | -0.50(-8.46%) |
Feb 12, 2024 | 5.875 | 6.010 | 5.745 | 5.910 | 436,491 | +0.09(+1.55%) |
Feb 09, 2024 | 5.510 | 5.910 | 5.430 | 5.820 | 485,565 | +0.37(+6.79%) |
Feb 08, 2024 | 5.340 | 5.520 | 5.270 | 5.450 | 480,383 | +0.11(+2.06%) |
Feb 07, 2024 | 5.440 | 5.580 | 5.240 | 5.340 | 314,957 | -0.05(-0.93%) |
Feb 06, 2024 | 5.280 | 5.409 | 5.245 | 5.390 | 260,359 | +0.11(+2.08%) |
Feb 05, 2024 | 5.220 | 5.420 | 5.120 | 5.280 | 304,522 | -0.03(-0.56%) |
Feb 02, 2024 | 5.560 | 5.570 | 5.130 | 5.310 | 479,110 | -0.33(-5.85%) |