Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.060 | 5.228 | 4.900 | 4.950 | 12,151 | -0.11(-2.17%) |
Apr 24, 2024 | 5.170 | 5.460 | 5.050 | 5.060 | 15,554 | -0.10(-1.94%) |
Apr 23, 2024 | 4.890 | 5.391 | 4.890 | 5.160 | 16,630 | +0.26(+5.31%) |
Apr 22, 2024 | 5.170 | 5.170 | 4.900 | 4.900 | 62,107 | -0.36(-6.84%) |
Apr 19, 2024 | 5.310 | 5.310 | 5.050 | 5.260 | 99,267 | -0.18(-3.31%) |
Apr 18, 2024 | 6.320 | 6.320 | 5.330 | 5.440 | 1,176,747 | -0.83(-13.24%) |
Apr 17, 2024 | 7.470 | 7.470 | 6.051 | 6.270 | 83,031 | -1.08(-14.69%) |
Apr 16, 2024 | 6.540 | 7.480 | 6.270 | 7.350 | 190,015 | +1.19(+19.42%) |
Apr 15, 2024 | 6.630 | 6.770 | 6.115 | 6.155 | 48,030 | -0.36(-5.60%) |
Apr 12, 2024 | 6.580 | 6.640 | 6.291 | 6.520 | 27,388 | +0.12(+1.87%) |
Apr 11, 2024 | 6.600 | 6.700 | 6.180 | 6.400 | 83,174 | +0.27(+4.40%) |
Apr 10, 2024 | 6.040 | 6.220 | 6.005 | 6.130 | 18,890 | +0.03(+0.49%) |
Apr 09, 2024 | 6.610 | 6.642 | 6.060 | 6.100 | 26,633 | -0.50(-7.58%) |
Apr 08, 2024 | 6.880 | 6.880 | 6.500 | 6.600 | 35,748 | -0.20(-2.94%) |
Apr 05, 2024 | 6.670 | 6.916 | 6.670 | 6.800 | 45,638 | +0.22(+3.34%) |
Apr 04, 2024 | 6.640 | 6.750 | 6.503 | 6.580 | 21,421 | -0.04(-0.60%) |
Apr 03, 2024 | 6.800 | 6.880 | 6.420 | 6.620 | 37,479 | -0.27(-3.92%) |
Apr 02, 2024 | 6.950 | 6.960 | 6.760 | 6.890 | 50,153 | +0.04(+0.58%) |
Apr 01, 2024 | 6.590 | 6.930 | 6.540 | 6.850 | 33,471 | +0.38(+5.87%) |
Mar 28, 2024 | 6.460 | 6.550 | 6.227 | 6.470 | 16,102 | +0.21(+3.35%) |
Mar 27, 2024 | 6.380 | 6.710 | 6.210 | 6.260 | 33,582 | -0.03(-0.48%) |
Mar 26, 2024 | 6.620 | 6.700 | 6.155 | 6.290 | 49,356 | +0.09(+1.45%) |
Mar 25, 2024 | 5.850 | 6.200 | 5.750 | 6.200 | 49,678 | +0.36(+6.16%) |
Mar 22, 2024 | 5.540 | 6.000 | 5.510 | 5.840 | 35,987 | +0.22(+3.91%) |
Mar 21, 2024 | 5.630 | 5.860 | 5.500 | 5.620 | 44,787 | +0.09(+1.63%) |
Mar 20, 2024 | 5.240 | 5.650 | 5.090 | 5.530 | 46,985 | +0.30(+5.74%) |
Mar 19, 2024 | 5.170 | 5.345 | 5.000 | 5.230 | 27,998 | +0.09(+1.75%) |
Mar 18, 2024 | 4.890 | 5.350 | 4.890 | 5.140 | 50,990 | +0.10(+1.98%) |
Mar 15, 2024 | 4.470 | 5.193 | 4.470 | 5.040 | 27,441 | +0.18(+3.70%) |
Mar 14, 2024 | 5.070 | 5.070 | 4.860 | 4.860 | 9,275 | -0.19(-3.76%) |
Mar 13, 2024 | 4.940 | 5.140 | 4.870 | 5.050 | 13,043 | +0.25(+5.21%) |
Mar 12, 2024 | 4.940 | 4.950 | 4.726 | 4.800 | 12,779 | -0.11(-2.24%) |
Mar 11, 2024 | 4.710 | 4.990 | 4.710 | 4.910 | 7,621 | +0.16(+3.37%) |
Mar 08, 2024 | 4.660 | 4.810 | 4.550 | 4.750 | 8,553 | +0.03(+0.64%) |
Mar 07, 2024 | 4.550 | 4.860 | 4.550 | 4.720 | 7,250 | +0.13(+2.83%) |
Mar 06, 2024 | 4.670 | 4.700 | 4.530 | 4.590 | 13,208 | -0.13(-2.75%) |
Mar 05, 2024 | 4.540 | 4.720 | 4.510 | 4.720 | 25,692 | +0.11(+2.39%) |
Mar 04, 2024 | 4.760 | 4.760 | 4.570 | 4.610 | 8,255 | +0.05(+1.10%) |
Mar 01, 2024 | 4.520 | 4.570 | 4.373 | 4.560 | 50,257 | +0.09(+2.01%) |
Feb 29, 2024 | 4.770 | 4.800 | 4.470 | 4.470 | 113,115 | -0.27(-5.70%) |
Feb 28, 2024 | 5.210 | 5.220 | 4.720 | 4.740 | 66,185 | -0.29(-5.77%) |
Feb 27, 2024 | 5.030 | 5.160 | 4.930 | 5.030 | 50,479 | -0.05(-0.98%) |
Feb 26, 2024 | 4.990 | 5.080 | 4.980 | 5.080 | 22,445 | +0.12(+2.42%) |
Feb 23, 2024 | 4.965 | 5.000 | 4.921 | 4.960 | 9,364 | +0.00(+0.00%) |
Feb 22, 2024 | 4.920 | 5.000 | 4.920 | 4.960 | 5,057 | +0.01(+0.20%) |
Feb 21, 2024 | 5.090 | 5.090 | 4.950 | 4.950 | 7,688 | +0.00(+0.00%) |
Feb 20, 2024 | 4.940 | 5.250 | 4.940 | 4.950 | 77,597 | -0.03(-0.60%) |
Feb 16, 2024 | 4.960 | 5.020 | 4.910 | 4.980 | 9,298 | +0.02(+0.40%) |
Feb 15, 2024 | 4.900 | 5.030 | 4.900 | 4.960 | 5,434 | -0.07(-1.39%) |
Feb 14, 2024 | 4.910 | 5.050 | 4.873 | 5.030 | 9,432 | +0.11(+2.24%) |
Feb 13, 2024 | 5.100 | 5.170 | 4.920 | 4.920 | 14,409 | -0.27(-5.20%) |
Feb 12, 2024 | 5.240 | 5.250 | 5.150 | 5.190 | 14,528 | -0.05(-0.95%) |
Feb 09, 2024 | 5.120 | 5.250 | 5.120 | 5.240 | 6,106 | -0.01(-0.19%) |
Feb 08, 2024 | 5.090 | 5.250 | 5.001 | 5.250 | 19,684 | +0.05(+0.96%) |
Feb 07, 2024 | 5.080 | 5.200 | 5.060 | 5.200 | 6,910 | +0.01(+0.19%) |
Feb 06, 2024 | 5.000 | 5.190 | 5.000 | 5.190 | 8,532 | +0.13(+2.57%) |
Feb 05, 2024 | 5.080 | 5.080 | 5.000 | 5.060 | 18,588 | -0.02(-0.39%) |
Feb 02, 2024 | 5.010 | 5.110 | 5.000 | 5.080 | 8,388 | +0.07(+1.40%) |