Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.260 | 3.260 | 3.114 | 3.150 | 82,157 | -0.15(-4.55%) |
Apr 24, 2024 | 3.370 | 3.420 | 3.260 | 3.300 | 73,015 | -0.06(-1.79%) |
Apr 23, 2024 | 3.240 | 3.430 | 3.240 | 3.360 | 175,626 | +0.10(+3.07%) |
Apr 22, 2024 | 3.160 | 3.400 | 3.090 | 3.260 | 109,321 | +0.11(+3.49%) |
Apr 19, 2024 | 3.020 | 3.280 | 2.980 | 3.150 | 219,182 | +0.13(+4.30%) |
Apr 18, 2024 | 3.190 | 3.250 | 3.000 | 3.020 | 140,289 | -0.19(-5.92%) |
Apr 17, 2024 | 3.370 | 3.370 | 3.160 | 3.210 | 79,291 | -0.13(-3.89%) |
Apr 16, 2024 | 3.470 | 3.470 | 3.240 | 3.340 | 85,215 | -0.13(-3.75%) |
Apr 15, 2024 | 3.650 | 3.710 | 3.350 | 3.470 | 89,849 | -0.18(-4.93%) |
Apr 12, 2024 | 3.880 | 3.980 | 3.610 | 3.650 | 94,321 | -0.25(-6.41%) |
Apr 11, 2024 | 3.970 | 4.000 | 3.810 | 3.900 | 87,496 | -0.04(-1.02%) |
Apr 10, 2024 | 3.900 | 4.050 | 3.690 | 3.940 | 151,263 | +0.00(+0.00%) |
Apr 09, 2024 | 4.030 | 4.140 | 3.910 | 3.940 | 56,281 | -0.10(-2.48%) |
Apr 08, 2024 | 4.000 | 4.140 | 3.930 | 4.040 | 62,682 | +0.06(+1.51%) |
Apr 05, 2024 | 3.890 | 4.120 | 3.815 | 3.980 | 97,170 | +0.08(+2.05%) |
Apr 04, 2024 | 4.100 | 4.200 | 3.820 | 3.900 | 117,777 | -0.21(-5.11%) |
Apr 03, 2024 | 4.370 | 4.415 | 3.990 | 4.110 | 167,048 | -0.24(-5.52%) |
Apr 02, 2024 | 4.590 | 4.650 | 4.261 | 4.350 | 109,566 | -0.35(-7.45%) |
Apr 01, 2024 | 4.700 | 4.770 | 4.510 | 4.700 | 182,312 | -0.01(-0.21%) |
Mar 28, 2024 | 4.630 | 4.880 | 4.350 | 4.710 | 247,681 | +0.04(+0.86%) |
Mar 27, 2024 | 4.600 | 4.770 | 4.510 | 4.670 | 116,847 | +0.14(+3.09%) |
Mar 26, 2024 | 4.800 | 4.900 | 4.515 | 4.530 | 129,317 | -0.23(-4.83%) |
Mar 25, 2024 | 5.030 | 5.030 | 4.710 | 4.760 | 59,621 | -0.13(-2.66%) |
Mar 22, 2024 | 5.190 | 5.375 | 4.790 | 4.890 | 72,834 | -0.31(-5.96%) |
Mar 21, 2024 | 5.270 | 5.520 | 5.190 | 5.200 | 53,609 | -0.07(-1.33%) |
Mar 20, 2024 | 5.250 | 5.360 | 4.990 | 5.270 | 73,778 | +0.03(+0.57%) |
Mar 19, 2024 | 5.170 | 5.480 | 5.150 | 5.240 | 64,455 | +0.07(+1.35%) |
Mar 18, 2024 | 5.280 | 5.330 | 5.110 | 5.170 | 45,782 | -0.12(-2.27%) |
Mar 15, 2024 | 5.260 | 5.660 | 5.260 | 5.290 | 122,669 | +0.07(+1.34%) |
Mar 14, 2024 | 5.360 | 5.360 | 5.080 | 5.220 | 58,795 | -0.18(-3.33%) |
Mar 13, 2024 | 5.260 | 5.560 | 5.190 | 5.400 | 40,322 | +0.15(+2.86%) |
Mar 12, 2024 | 5.320 | 5.420 | 5.080 | 5.250 | 61,636 | -0.13(-2.42%) |
Mar 11, 2024 | 5.980 | 6.030 | 5.310 | 5.380 | 74,849 | -0.47(-8.03%) |
Mar 08, 2024 | 6.080 | 6.080 | 5.580 | 5.850 | 140,305 | -0.15(-2.50%) |
Mar 07, 2024 | 6.060 | 6.330 | 5.860 | 6.000 | 119,717 | -0.04(-0.66%) |
Mar 06, 2024 | 6.730 | 6.730 | 5.990 | 6.040 | 122,637 | -0.55(-8.35%) |
Mar 05, 2024 | 6.620 | 6.910 | 6.450 | 6.590 | 96,392 | -0.03(-0.45%) |
Mar 04, 2024 | 7.280 | 7.280 | 6.600 | 6.620 | 70,853 | -0.58(-8.06%) |
Mar 01, 2024 | 6.990 | 7.450 | 6.970 | 7.200 | 115,743 | +0.25(+3.60%) |
Feb 29, 2024 | 6.860 | 7.259 | 6.760 | 6.950 | 128,426 | +0.35(+5.30%) |
Feb 28, 2024 | 6.480 | 6.760 | 6.380 | 6.600 | 121,037 | -0.06(-0.90%) |
Feb 27, 2024 | 6.660 | 6.965 | 6.510 | 6.660 | 121,521 | +0.04(+0.60%) |
Feb 26, 2024 | 6.420 | 6.750 | 6.375 | 6.620 | 126,664 | +0.28(+4.42%) |
Feb 23, 2024 | 6.320 | 6.390 | 6.130 | 6.340 | 66,976 | +0.08(+1.28%) |
Feb 22, 2024 | 6.270 | 6.540 | 6.120 | 6.260 | 99,124 | +0.11(+1.79%) |
Feb 21, 2024 | 6.250 | 6.340 | 5.940 | 6.150 | 85,634 | -0.13(-2.07%) |
Feb 20, 2024 | 6.510 | 6.755 | 6.256 | 6.280 | 78,679 | -0.35(-5.28%) |
Feb 16, 2024 | 6.830 | 6.915 | 6.260 | 6.630 | 169,854 | -0.32(-4.60%) |
Feb 15, 2024 | 7.000 | 7.290 | 6.910 | 6.950 | 92,425 | +0.14(+2.06%) |
Feb 14, 2024 | 7.300 | 7.490 | 6.730 | 6.810 | 189,825 | -0.29(-4.08%) |
Feb 13, 2024 | 7.580 | 7.760 | 7.065 | 7.100 | 481,356 | -1.31(-15.58%) |
Feb 12, 2024 | 7.730 | 8.490 | 7.730 | 8.410 | 707,095 | +0.68(+8.80%) |
Feb 09, 2024 | 8.070 | 8.120 | 7.570 | 7.730 | 124,931 | -0.24(-3.01%) |
Feb 08, 2024 | 8.060 | 8.150 | 7.720 | 7.970 | 107,056 | +0.14(+1.79%) |
Feb 07, 2024 | 8.000 | 8.097 | 7.510 | 7.830 | 151,512 | -0.16(-2.00%) |
Feb 06, 2024 | 7.630 | 8.440 | 7.630 | 7.990 | 176,455 | +0.46(+6.11%) |
Feb 05, 2024 | 7.120 | 7.650 | 7.117 | 7.530 | 95,399 | +0.31(+4.29%) |
Feb 02, 2024 | 6.910 | 7.390 | 6.610 | 7.220 | 159,425 | +0.15(+2.12%) |