Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.820 | 5.029 | 4.670 | 4.690 | 544,108 | -0.13(-2.70%) |
Apr 22, 2024 | 4.570 | 4.850 | 4.477 | 4.820 | 535,597 | +0.26(+5.70%) |
Apr 19, 2024 | 4.590 | 4.650 | 4.320 | 4.560 | 866,472 | -0.03(-0.65%) |
Apr 18, 2024 | 4.490 | 4.650 | 4.374 | 4.590 | 694,012 | +0.05(+1.10%) |
Apr 17, 2024 | 4.720 | 4.800 | 4.500 | 4.540 | 762,894 | -0.13(-2.78%) |
Apr 16, 2024 | 4.960 | 4.985 | 4.660 | 4.670 | 656,228 | -0.39(-7.71%) |
Apr 15, 2024 | 5.050 | 5.160 | 4.820 | 5.060 | 695,695 | -0.08(-1.56%) |
Apr 12, 2024 | 5.220 | 5.290 | 5.010 | 5.140 | 737,584 | -0.08(-1.53%) |
Apr 11, 2024 | 5.490 | 5.490 | 5.160 | 5.220 | 1,042,706 | -0.03(-0.57%) |
Apr 10, 2024 | 5.350 | 5.410 | 5.200 | 5.250 | 655,708 | -0.29(-5.23%) |
Apr 09, 2024 | 5.480 | 5.790 | 5.410 | 5.540 | 534,020 | +0.03(+0.54%) |
Apr 08, 2024 | 5.460 | 5.700 | 5.330 | 5.510 | 856,247 | +0.13(+2.42%) |
Apr 05, 2024 | 5.380 | 5.603 | 5.280 | 5.380 | 985,184 | -0.11(-2.00%) |
Apr 04, 2024 | 6.070 | 6.130 | 5.420 | 5.490 | 1,698,280 | -0.51(-8.50%) |
Apr 03, 2024 | 6.530 | 6.610 | 5.971 | 6.000 | 1,783,781 | -0.64(-9.64%) |
Apr 02, 2024 | 7.000 | 7.100 | 6.500 | 6.640 | 934,987 | -0.46(-6.48%) |
Apr 01, 2024 | 7.070 | 7.350 | 6.710 | 7.100 | 2,210,472 | +0.54(+8.23%) |
Mar 28, 2024 | 6.200 | 6.635 | 6.630 | 6.560 | 1,236,117 | +0.40(+6.49%) |
Mar 27, 2024 | 6.250 | 6.410 | 6.150 | 6.160 | 699,088 | +0.00(+0.00%) |
Mar 26, 2024 | 6.510 | 6.640 | 6.140 | 6.160 | 537,148 | -0.26(-4.05%) |
Mar 25, 2024 | 6.600 | 6.820 | 6.400 | 6.420 | 660,068 | -0.18(-2.73%) |
Mar 22, 2024 | 6.500 | 6.750 | 6.260 | 6.600 | 382,613 | +0.05(+0.76%) |
Mar 21, 2024 | 6.680 | 6.940 | 6.500 | 6.550 | 782,815 | +0.01(+0.15%) |
Mar 20, 2024 | 6.020 | 6.540 | 5.740 | 6.540 | 1,004,642 | +0.52(+8.64%) |
Mar 19, 2024 | 5.990 | 6.190 | 5.810 | 6.020 | 1,004,783 | -0.07(-1.07%) |
Mar 18, 2024 | 7.100 | 7.150 | 6.070 | 6.085 | 1,092,646 | -1.12(-15.49%) |
Mar 15, 2024 | 7.080 | 7.410 | 7.050 | 7.200 | 667,137 | +0.49(+7.30%) |
Mar 14, 2024 | 6.980 | 7.020 | 6.540 | 6.710 | 423,063 | -0.37(-5.23%) |
Mar 13, 2024 | 7.150 | 7.239 | 6.860 | 7.080 | 588,831 | -0.05(-0.70%) |
Mar 12, 2024 | 7.510 | 7.590 | 6.860 | 7.130 | 1,302,418 | -0.30(-4.04%) |
Mar 11, 2024 | 8.180 | 8.220 | 7.300 | 7.430 | 809,188 | -0.68(-8.38%) |
Mar 08, 2024 | 8.150 | 8.570 | 7.720 | 8.110 | 1,538,021 | +0.31(+3.97%) |
Mar 07, 2024 | 8.160 | 8.680 | 7.560 | 7.800 | 1,844,288 | -0.39(-4.76%) |
Mar 06, 2024 | 7.400 | 8.470 | 7.270 | 8.190 | 4,562,164 | +0.90(+12.35%) |
Mar 05, 2024 | 7.370 | 7.500 | 7.210 | 7.290 | 3,660,602 | -0.15(-2.02%) |
Mar 04, 2024 | 7.440 | 7.500 | 7.110 | 7.440 | 717,202 | +0.13(+1.78%) |
Mar 01, 2024 | 7.360 | 7.740 | 7.290 | 7.310 | 563,089 | -0.01(-0.14%) |
Feb 29, 2024 | 7.620 | 7.759 | 7.270 | 7.320 | 503,428 | -0.17(-2.27%) |
Feb 28, 2024 | 8.100 | 8.328 | 7.240 | 7.490 | 821,927 | -0.50(-6.26%) |
Feb 27, 2024 | 7.880 | 8.210 | 7.820 | 7.990 | 813,971 | +0.43(+5.69%) |
Feb 26, 2024 | 8.110 | 8.267 | 7.330 | 7.560 | 804,454 | -0.57(-7.01%) |
Feb 23, 2024 | 7.870 | 8.300 | 7.820 | 8.130 | 597,704 | +0.22(+2.78%) |
Feb 22, 2024 | 8.040 | 8.290 | 7.760 | 7.910 | 842,896 | -0.17(-2.10%) |
Feb 21, 2024 | 7.430 | 8.080 | 7.280 | 8.080 | 773,684 | +0.61(+8.17%) |
Feb 20, 2024 | 7.830 | 8.370 | 7.350 | 7.470 | 547,750 | -0.39(-4.96%) |
Feb 16, 2024 | 7.330 | 8.300 | 7.065 | 7.860 | 983,563 | +0.48(+6.50%) |
Feb 15, 2024 | 7.090 | 7.390 | 6.920 | 7.380 | 809,791 | +0.39(+5.58%) |
Feb 14, 2024 | 6.750 | 7.175 | 6.680 | 6.990 | 349,504 | +0.41(+6.23%) |
Feb 13, 2024 | 6.770 | 7.000 | 6.430 | 6.580 | 455,686 | -0.43(-6.13%) |
Feb 12, 2024 | 6.820 | 7.210 | 6.660 | 7.010 | 1,057,669 | +0.16(+2.34%) |
Feb 09, 2024 | 6.350 | 7.490 | 6.330 | 6.850 | 1,256,569 | +0.58(+9.25%) |
Feb 08, 2024 | 5.720 | 6.320 | 5.615 | 6.270 | 532,375 | +0.56(+9.81%) |
Feb 07, 2024 | 5.370 | 5.830 | 5.305 | 5.710 | 536,620 | +0.33(+6.13%) |
Feb 06, 2024 | 5.040 | 5.420 | 4.960 | 5.380 | 339,418 | +0.26(+5.08%) |
Feb 05, 2024 | 4.960 | 5.150 | 4.900 | 5.120 | 216,875 | +0.07(+1.39%) |
Feb 02, 2024 | 5.260 | 5.520 | 4.920 | 5.050 | 376,431 | -0.21(-3.99%) |