Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.430 | 3.560 | 3.325 | 3.330 | 327,652 | -0.09(-2.63%) |
Apr 22, 2024 | 3.420 | 3.508 | 3.290 | 3.420 | 314,298 | +0.06(+1.79%) |
Apr 19, 2024 | 3.470 | 3.560 | 3.300 | 3.360 | 604,281 | -0.11(-3.17%) |
Apr 18, 2024 | 3.580 | 3.650 | 3.450 | 3.470 | 566,652 | -0.13(-3.61%) |
Apr 17, 2024 | 3.930 | 3.930 | 3.580 | 3.600 | 607,667 | -0.29(-7.46%) |
Apr 16, 2024 | 3.840 | 3.950 | 3.680 | 3.890 | 371,726 | +0.02(+0.52%) |
Apr 15, 2024 | 4.450 | 4.450 | 3.850 | 3.870 | 583,487 | -0.54(-12.24%) |
Apr 12, 2024 | 4.420 | 4.480 | 4.320 | 4.410 | 577,014 | -0.05(-1.12%) |
Apr 11, 2024 | 4.530 | 4.640 | 4.370 | 4.460 | 524,482 | -0.02(-0.45%) |
Apr 10, 2024 | 4.270 | 4.525 | 4.250 | 4.480 | 551,455 | +0.01(+0.22%) |
Apr 09, 2024 | 4.310 | 4.515 | 4.250 | 4.470 | 403,226 | +0.18(+4.20%) |
Apr 08, 2024 | 4.100 | 4.340 | 4.030 | 4.290 | 872,400 | +0.17(+4.13%) |
Apr 05, 2024 | 4.160 | 4.260 | 3.960 | 4.120 | 597,701 | +0.04(+0.98%) |
Apr 04, 2024 | 4.390 | 4.500 | 4.065 | 4.080 | 764,471 | -0.19(-4.45%) |
Apr 03, 2024 | 4.250 | 4.480 | 4.200 | 4.270 | 953,523 | -0.06(-1.39%) |
Apr 02, 2024 | 4.440 | 4.534 | 4.184 | 4.330 | 1,039,205 | -0.12(-2.70%) |
Apr 01, 2024 | 5.390 | 5.390 | 4.430 | 4.450 | 1,830,271 | -0.81(-15.40%) |
Mar 28, 2024 | 6.810 | 6.880 | 5.125 | 5.260 | 3,500,035 | -2.19(-29.40%) |
Mar 27, 2024 | 7.160 | 7.770 | 7.090 | 7.450 | 2,883,644 | +0.35(+4.93%) |
Mar 26, 2024 | 6.230 | 7.165 | 6.195 | 7.100 | 2,158,146 | +0.98(+16.01%) |
Mar 25, 2024 | 6.232 | 6.625 | 6.040 | 6.120 | 1,167,835 | -0.13(-2.08%) |
Mar 22, 2024 | 5.960 | 6.510 | 5.740 | 6.250 | 1,611,500 | +0.49(+8.51%) |
Mar 21, 2024 | 5.900 | 6.000 | 5.490 | 5.760 | 1,104,185 | -0.02(-0.35%) |
Mar 20, 2024 | 5.300 | 5.900 | 4.920 | 5.780 | 1,192,453 | +0.43(+8.04%) |
Mar 19, 2024 | 5.590 | 5.830 | 5.310 | 5.350 | 1,614,312 | -0.32(-5.64%) |
Mar 18, 2024 | 5.930 | 5.995 | 5.575 | 5.670 | 903,796 | -0.19(-3.24%) |
Mar 15, 2024 | 5.790 | 5.880 | 5.505 | 5.860 | 789,189 | +0.24(+4.18%) |
Mar 14, 2024 | 6.290 | 6.330 | 5.560 | 5.625 | 633,119 | -0.70(-11.00%) |
Mar 13, 2024 | 5.920 | 6.340 | 5.827 | 6.320 | 474,624 | +0.39(+6.58%) |
Mar 12, 2024 | 5.900 | 6.050 | 5.670 | 5.930 | 495,491 | +0.03(+0.51%) |
Mar 11, 2024 | 6.180 | 6.320 | 5.830 | 5.900 | 528,599 | -0.28(-4.53%) |
Mar 08, 2024 | 6.240 | 6.590 | 6.110 | 6.180 | 594,131 | -0.03(-0.48%) |
Mar 07, 2024 | 5.960 | 6.230 | 5.725 | 6.210 | 585,661 | +0.30(+5.08%) |
Mar 06, 2024 | 5.900 | 6.190 | 5.690 | 5.910 | 774,894 | +0.04(+0.68%) |
Mar 05, 2024 | 5.900 | 6.490 | 5.820 | 5.870 | 932,076 | -0.08(-1.34%) |
Mar 04, 2024 | 6.120 | 6.120 | 5.390 | 5.950 | 859,895 | -0.06(-1.00%) |
Mar 01, 2024 | 6.030 | 6.260 | 5.923 | 6.010 | 509,378 | +0.00(+0.00%) |
Feb 29, 2024 | 5.890 | 6.210 | 5.890 | 6.010 | 506,429 | +0.16(+2.74%) |
Feb 28, 2024 | 6.060 | 6.200 | 5.785 | 5.850 | 528,225 | -0.29(-4.72%) |
Feb 27, 2024 | 6.000 | 6.270 | 5.810 | 6.140 | 765,123 | +0.18(+3.02%) |
Feb 26, 2024 | 5.300 | 6.000 | 5.300 | 5.960 | 684,620 | +0.66(+12.45%) |
Feb 23, 2024 | 5.300 | 5.580 | 5.155 | 5.300 | 529,242 | +0.03(+0.57%) |
Feb 22, 2024 | 5.250 | 5.360 | 5.025 | 5.270 | 570,136 | +0.06(+1.15%) |
Feb 21, 2024 | 5.380 | 5.460 | 4.990 | 5.210 | 558,111 | -0.20(-3.70%) |
Feb 20, 2024 | 5.400 | 5.550 | 5.190 | 5.410 | 515,511 | +0.00(+0.00%) |
Feb 16, 2024 | 5.280 | 5.650 | 5.210 | 5.410 | 711,774 | -0.01(-0.18%) |
Feb 15, 2024 | 4.970 | 5.440 | 4.855 | 5.420 | 709,355 | +0.57(+11.75%) |
Feb 14, 2024 | 4.860 | 5.110 | 4.805 | 4.850 | 557,100 | +0.00(+0.00%) |
Feb 13, 2024 | 5.120 | 5.150 | 4.730 | 4.850 | 735,646 | -0.56(-10.35%) |
Feb 12, 2024 | 5.400 | 5.631 | 5.120 | 5.410 | 1,449,033 | +0.03(+0.56%) |
Feb 09, 2024 | 5.360 | 5.435 | 5.000 | 5.380 | 701,851 | +0.11(+2.09%) |
Feb 08, 2024 | 4.710 | 5.270 | 4.670 | 5.270 | 944,575 | +0.56(+11.89%) |
Feb 07, 2024 | 4.880 | 4.880 | 4.440 | 4.710 | 655,374 | -0.08(-1.67%) |
Feb 06, 2024 | 4.190 | 4.830 | 4.110 | 4.790 | 1,380,239 | +0.60(+14.32%) |
Feb 05, 2024 | 3.960 | 4.210 | 3.691 | 4.190 | 897,997 | +0.16(+3.97%) |
Feb 02, 2024 | 4.350 | 4.400 | 3.860 | 4.030 | 1,075,452 | -0.36(-8.20%) |