Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.990 | 4.060 | 3.700 | 3.870 | 178,128 | -0.13(-3.25%) |
Apr 19, 2024 | 4.300 | 4.314 | 3.950 | 4.000 | 152,611 | -0.30(-6.98%) |
Apr 18, 2024 | 4.650 | 4.720 | 4.270 | 4.300 | 86,189 | -0.38(-8.12%) |
Apr 17, 2024 | 4.620 | 4.720 | 4.520 | 4.680 | 85,164 | +0.12(+2.63%) |
Apr 16, 2024 | 4.470 | 4.610 | 4.320 | 4.560 | 63,203 | +0.11(+2.47%) |
Apr 15, 2024 | 4.670 | 4.730 | 4.413 | 4.450 | 125,022 | -0.20(-4.30%) |
Apr 12, 2024 | 4.610 | 4.680 | 4.540 | 4.650 | 120,024 | -0.01(-0.21%) |
Apr 11, 2024 | 4.600 | 4.810 | 4.495 | 4.660 | 117,197 | +0.15(+3.33%) |
Apr 10, 2024 | 4.770 | 4.900 | 4.290 | 4.510 | 158,446 | -0.29(-6.04%) |
Apr 09, 2024 | 4.920 | 5.090 | 4.745 | 4.800 | 88,073 | -0.06(-1.23%) |
Apr 08, 2024 | 4.640 | 4.970 | 4.640 | 4.860 | 63,172 | +0.27(+5.88%) |
Apr 05, 2024 | 4.720 | 4.840 | 4.530 | 4.590 | 101,194 | -0.10(-2.13%) |
Apr 04, 2024 | 4.750 | 5.030 | 4.660 | 4.690 | 178,512 | -0.02(-0.42%) |
Apr 03, 2024 | 4.960 | 5.090 | 4.680 | 4.710 | 144,874 | -0.23(-4.66%) |
Apr 02, 2024 | 4.970 | 5.050 | 4.790 | 4.940 | 136,600 | +0.06(+1.23%) |
Apr 01, 2024 | 4.650 | 5.000 | 4.600 | 4.880 | 126,566 | +0.23(+4.95%) |
Mar 28, 2024 | 4.710 | 4.710 | 4.500 | 4.650 | 113,420 | +0.06(+1.31%) |
Mar 27, 2024 | 4.870 | 4.870 | 4.400 | 4.590 | 149,749 | -0.10(-2.13%) |
Mar 26, 2024 | 4.970 | 5.004 | 4.635 | 4.690 | 103,407 | -0.21(-4.29%) |
Mar 25, 2024 | 4.800 | 5.130 | 4.680 | 4.900 | 271,608 | +0.04(+0.82%) |
Mar 22, 2024 | 4.610 | 4.960 | 4.540 | 4.860 | 267,518 | +0.20(+4.29%) |
Mar 21, 2024 | 4.400 | 4.660 | 3.990 | 4.660 | 651,883 | +0.23(+5.07%) |
Mar 20, 2024 | 5.510 | 5.660 | 4.320 | 4.435 | 687,646 | -0.94(-17.41%) |
Mar 19, 2024 | 5.520 | 5.840 | 5.360 | 5.370 | 231,010 | -0.15(-2.72%) |
Mar 18, 2024 | 5.500 | 5.730 | 5.500 | 5.520 | 123,586 | +0.10(+1.85%) |
Mar 15, 2024 | 4.970 | 5.530 | 4.800 | 5.420 | 194,504 | +0.39(+7.75%) |
Mar 14, 2024 | 5.520 | 5.520 | 4.930 | 5.030 | 163,617 | -0.61(-10.82%) |
Mar 13, 2024 | 5.590 | 5.760 | 5.570 | 5.640 | 128,350 | +0.11(+1.99%) |
Mar 12, 2024 | 5.850 | 5.970 | 5.340 | 5.530 | 221,256 | -0.24(-4.16%) |
Mar 11, 2024 | 6.010 | 6.380 | 5.760 | 5.770 | 164,539 | -0.58(-9.13%) |
Mar 08, 2024 | 6.160 | 6.550 | 6.160 | 6.350 | 119,024 | -0.02(-0.31%) |
Mar 07, 2024 | 6.420 | 6.630 | 6.160 | 6.370 | 138,889 | -0.03(-0.47%) |
Mar 06, 2024 | 6.340 | 6.567 | 6.260 | 6.400 | 101,423 | +0.08(+1.27%) |
Mar 05, 2024 | 6.270 | 6.490 | 6.260 | 6.320 | 85,856 | -0.03(-0.47%) |
Mar 04, 2024 | 6.870 | 7.223 | 6.270 | 6.350 | 245,825 | -0.45(-6.62%) |
Mar 01, 2024 | 6.200 | 6.870 | 6.120 | 6.800 | 514,504 | +0.67(+11.02%) |
Feb 29, 2024 | 6.140 | 6.250 | 5.980 | 6.125 | 110,487 | -0.01(-0.24%) |
Feb 28, 2024 | 5.950 | 6.380 | 5.930 | 6.140 | 161,477 | +0.21(+3.54%) |
Feb 27, 2024 | 6.000 | 6.040 | 5.800 | 5.930 | 163,231 | +0.02(+0.34%) |
Feb 26, 2024 | 5.700 | 6.080 | 5.600 | 5.910 | 154,572 | +0.23(+4.05%) |
Feb 23, 2024 | 5.540 | 5.820 | 5.483 | 5.680 | 124,988 | +0.14(+2.53%) |
Feb 22, 2024 | 5.750 | 5.800 | 5.380 | 5.540 | 128,957 | -0.15(-2.64%) |
Feb 21, 2024 | 5.830 | 5.990 | 5.410 | 5.690 | 223,397 | -0.27(-4.53%) |
Feb 20, 2024 | 5.600 | 6.270 | 5.560 | 5.960 | 469,714 | +0.37(+6.62%) |
Feb 16, 2024 | 5.290 | 5.650 | 5.200 | 5.590 | 176,244 | +0.32(+6.07%) |
Feb 15, 2024 | 5.450 | 5.500 | 5.010 | 5.270 | 248,556 | -0.23(-4.18%) |
Feb 14, 2024 | 5.270 | 5.920 | 5.270 | 5.500 | 359,214 | +0.34(+6.59%) |
Feb 13, 2024 | 5.390 | 5.410 | 5.110 | 5.160 | 204,033 | -0.36(-6.52%) |
Feb 12, 2024 | 5.500 | 5.650 | 5.370 | 5.520 | 205,942 | +0.07(+1.28%) |
Feb 09, 2024 | 5.290 | 5.520 | 5.210 | 5.450 | 206,445 | +0.21(+4.01%) |
Feb 08, 2024 | 5.170 | 5.300 | 5.050 | 5.240 | 205,963 | +0.11(+2.14%) |
Feb 07, 2024 | 5.460 | 5.540 | 4.990 | 5.130 | 346,636 | -0.27(-5.00%) |
Feb 06, 2024 | 5.250 | 5.690 | 5.110 | 5.400 | 615,468 | +0.36(+7.14%) |
Feb 05, 2024 | 4.660 | 5.170 | 4.250 | 5.040 | 724,762 | +0.44(+9.57%) |
Feb 02, 2024 | 4.550 | 4.840 | 4.440 | 4.600 | 253,029 | +0.04(+0.88%) |