Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.180 | 5.290 | 4.925 | 4.990 | 289,054 | -0.18(-3.48%) |
Apr 17, 2024 | 5.100 | 5.300 | 5.050 | 5.170 | 248,185 | +0.07(+1.37%) |
Apr 16, 2024 | 5.320 | 5.420 | 5.060 | 5.100 | 285,862 | -0.25(-4.67%) |
Apr 15, 2024 | 5.300 | 5.430 | 5.250 | 5.350 | 266,547 | +0.08(+1.52%) |
Apr 12, 2024 | 5.370 | 5.521 | 5.212 | 5.270 | 221,709 | -0.22(-4.01%) |
Apr 11, 2024 | 5.510 | 5.650 | 5.460 | 5.490 | 145,931 | -0.04(-0.63%) |
Apr 10, 2024 | 5.770 | 5.800 | 5.400 | 5.525 | 378,662 | -0.30(-5.23%) |
Apr 09, 2024 | 5.610 | 6.055 | 5.590 | 5.830 | 552,103 | +0.20(+3.55%) |
Apr 08, 2024 | 5.640 | 5.710 | 5.440 | 5.630 | 315,266 | -0.03(-0.53%) |
Apr 05, 2024 | 5.490 | 5.840 | 5.420 | 5.660 | 405,403 | +0.15(+2.72%) |
Apr 04, 2024 | 5.400 | 5.570 | 5.360 | 5.510 | 530,186 | +0.16(+2.99%) |
Apr 03, 2024 | 5.240 | 5.350 | 5.100 | 5.350 | 337,167 | +0.07(+1.33%) |
Apr 02, 2024 | 5.160 | 5.330 | 5.050 | 5.280 | 375,493 | +0.00(+0.00%) |
Apr 01, 2024 | 5.420 | 5.420 | 5.120 | 5.280 | 400,917 | -0.02(-0.38%) |
Mar 28, 2024 | 5.560 | 5.600 | 5.242 | 5.300 | 275,380 | -0.28(-5.02%) |
Mar 27, 2024 | 5.630 | 5.740 | 5.380 | 5.580 | 357,786 | -0.02(-0.36%) |
Mar 26, 2024 | 5.670 | 5.676 | 5.370 | 5.600 | 528,485 | +0.01(+0.18%) |
Mar 25, 2024 | 5.310 | 5.720 | 5.250 | 5.590 | 738,170 | +0.26(+4.88%) |
Mar 22, 2024 | 5.280 | 5.550 | 5.164 | 5.330 | 924,299 | -0.02(-0.37%) |
Mar 21, 2024 | 4.670 | 5.390 | 4.620 | 5.350 | 1,167,495 | +0.65(+13.95%) |
Mar 20, 2024 | 4.400 | 4.740 | 4.240 | 4.695 | 599,616 | +0.40(+9.19%) |
Mar 19, 2024 | 4.470 | 4.580 | 4.140 | 4.300 | 1,097,071 | -0.36(-7.73%) |
Mar 18, 2024 | 4.930 | 5.000 | 4.480 | 4.660 | 1,306,830 | -0.34(-6.80%) |
Mar 15, 2024 | 5.220 | 5.280 | 4.960 | 5.000 | 422,501 | -0.22(-4.21%) |
Mar 14, 2024 | 5.290 | 5.410 | 5.100 | 5.220 | 464,922 | -0.11(-2.06%) |
Mar 13, 2024 | 5.330 | 5.500 | 5.260 | 5.330 | 249,017 | -0.02(-0.37%) |
Mar 12, 2024 | 5.500 | 5.500 | 5.240 | 5.350 | 453,150 | -0.14(-2.55%) |
Mar 11, 2024 | 5.270 | 5.500 | 5.270 | 5.490 | 437,382 | +0.14(+2.62%) |
Mar 08, 2024 | 5.760 | 5.890 | 5.320 | 5.350 | 589,862 | -0.40(-6.96%) |
Mar 07, 2024 | 5.550 | 5.790 | 5.420 | 5.750 | 670,143 | +0.22(+3.98%) |
Mar 06, 2024 | 5.220 | 5.620 | 5.000 | 5.530 | 758,885 | +0.35(+6.76%) |
Mar 05, 2024 | 5.220 | 5.670 | 5.180 | 5.180 | 761,056 | -0.18(-3.36%) |
Mar 04, 2024 | 5.760 | 5.775 | 5.150 | 5.360 | 876,996 | -0.53(-9.00%) |
Mar 01, 2024 | 5.350 | 6.120 | 5.050 | 5.890 | 1,679,524 | -0.33(-5.31%) |
Feb 29, 2024 | 6.870 | 7.150 | 6.160 | 6.220 | 1,385,729 | -0.38(-5.76%) |
Feb 28, 2024 | 6.450 | 6.960 | 6.375 | 6.600 | 653,060 | +0.14(+2.17%) |
Feb 27, 2024 | 6.480 | 6.670 | 6.200 | 6.460 | 741,452 | -0.02(-0.31%) |
Feb 26, 2024 | 6.600 | 6.980 | 6.300 | 6.480 | 899,857 | -0.07(-1.07%) |
Feb 23, 2024 | 6.010 | 6.680 | 6.010 | 6.550 | 638,637 | +0.64(+10.83%) |
Feb 22, 2024 | 6.510 | 6.560 | 5.650 | 5.910 | 983,760 | -0.60(-9.22%) |
Feb 21, 2024 | 6.700 | 6.970 | 6.510 | 6.510 | 670,461 | -0.28(-4.12%) |
Feb 20, 2024 | 7.090 | 7.144 | 6.350 | 6.790 | 675,494 | -0.32(-4.50%) |
Feb 16, 2024 | 6.900 | 7.550 | 6.810 | 7.110 | 618,299 | +0.12(+1.72%) |
Feb 15, 2024 | 7.720 | 7.730 | 6.748 | 6.990 | 1,192,247 | -0.41(-5.54%) |
Feb 14, 2024 | 6.300 | 7.560 | 6.300 | 7.400 | 2,138,313 | +1.19(+19.16%) |
Feb 13, 2024 | 6.340 | 6.670 | 5.790 | 6.210 | 907,474 | -0.15(-2.36%) |
Feb 12, 2024 | 5.700 | 6.410 | 5.640 | 6.360 | 810,071 | +0.58(+10.03%) |
Feb 09, 2024 | 5.400 | 5.790 | 5.400 | 5.780 | 509,672 | +0.38(+6.94%) |
Feb 08, 2024 | 5.090 | 5.600 | 5.060 | 5.405 | 552,506 | +0.37(+7.24%) |
Feb 07, 2024 | 5.000 | 5.080 | 4.900 | 5.040 | 364,513 | +0.02(+0.40%) |
Feb 06, 2024 | 4.870 | 5.050 | 4.810 | 5.020 | 393,235 | +0.14(+2.87%) |
Feb 05, 2024 | 4.700 | 4.920 | 4.530 | 4.880 | 380,259 | +0.16(+3.39%) |
Feb 02, 2024 | 4.870 | 4.870 | 4.680 | 4.720 | 222,215 | -0.17(-3.48%) |