Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.560 | 5.590 | 5.460 | 5.580 | 217,522 | -0.04(-0.71%) |
Apr 24, 2024 | 5.620 | 5.700 | 5.570 | 5.620 | 283,255 | +0.02(+0.36%) |
Apr 23, 2024 | 5.500 | 5.640 | 5.430 | 5.600 | 325,724 | +0.11(+2.00%) |
Apr 22, 2024 | 5.800 | 5.800 | 5.480 | 5.490 | 558,216 | -0.33(-5.67%) |
Apr 19, 2024 | 5.780 | 5.920 | 5.670 | 5.820 | 407,329 | +0.03(+0.52%) |
Apr 18, 2024 | 5.710 | 5.960 | 5.620 | 5.790 | 364,705 | +0.02(+0.35%) |
Apr 17, 2024 | 5.740 | 6.100 | 5.730 | 5.770 | 748,918 | +0.03(+0.52%) |
Apr 16, 2024 | 5.700 | 5.900 | 5.500 | 5.740 | 2,474,320 | +0.05(+0.88%) |
Apr 15, 2024 | 5.680 | 5.740 | 5.440 | 5.690 | 459,750 | +0.30(+5.57%) |
Apr 12, 2024 | 5.520 | 5.570 | 5.360 | 5.390 | 430,573 | -0.11(-2.00%) |
Apr 11, 2024 | 5.630 | 5.690 | 5.470 | 5.500 | 296,774 | -0.12(-2.14%) |
Apr 10, 2024 | 5.250 | 5.640 | 5.240 | 5.620 | 567,126 | +0.26(+4.85%) |
Apr 09, 2024 | 5.580 | 5.580 | 5.280 | 5.360 | 387,224 | -0.25(-4.46%) |
Apr 08, 2024 | 5.490 | 5.650 | 5.420 | 5.610 | 338,100 | +0.09(+1.63%) |
Apr 05, 2024 | 5.460 | 5.580 | 5.340 | 5.520 | 546,260 | +0.04(+0.73%) |
Apr 04, 2024 | 5.500 | 5.570 | 5.440 | 5.480 | 715,201 | -0.10(-1.79%) |
Apr 03, 2024 | 5.410 | 5.680 | 5.410 | 5.580 | 1,026,519 | +0.11(+2.01%) |
Apr 02, 2024 | 5.100 | 5.510 | 5.100 | 5.470 | 1,531,964 | +0.36(+7.05%) |
Apr 01, 2024 | 5.060 | 5.110 | 4.890 | 5.110 | 1,469,719 | +0.10(+2.00%) |
Mar 28, 2024 | 5.010 | 0 | +0.16(+3.30%) | |||
Mar 27, 2024 | 4.800 | 5.000 | 4.740 | 4.850 | 1,366,765 | +0.02(+0.41%) |
Mar 26, 2024 | 4.450 | 4.910 | 4.450 | 4.830 | 2,177,701 | +0.50(+11.55%) |
Mar 25, 2024 | 4.130 | 4.350 | 4.100 | 4.330 | 263,491 | +0.16(+3.84%) |
Mar 22, 2024 | 4.110 | 4.170 | 4.000 | 4.170 | 134,283 | +0.04(+0.97%) |
Mar 21, 2024 | 4.160 | 4.170 | 4.100 | 4.130 | 62,015 | -0.05(-1.20%) |
Mar 20, 2024 | 4.170 | 4.300 | 4.090 | 4.180 | 295,913 | +0.00(+0.00%) |
Mar 19, 2024 | 3.990 | 4.240 | 3.980 | 4.180 | 420,990 | +0.19(+4.76%) |
Mar 18, 2024 | 3.950 | 4.050 | 3.890 | 3.990 | 135,185 | +0.01(+0.25%) |
Mar 15, 2024 | 4.070 | 4.110 | 3.960 | 3.980 | 117,562 | -0.11(-2.69%) |
Mar 14, 2024 | 3.920 | 4.120 | 3.910 | 4.090 | 236,276 | +0.19(+4.87%) |
Mar 13, 2024 | 3.930 | 4.010 | 3.880 | 3.900 | 173,248 | -0.01(-0.26%) |
Mar 12, 2024 | 3.770 | 3.930 | 3.730 | 3.910 | 150,916 | +0.14(+3.71%) |
Mar 11, 2024 | 3.720 | 3.800 | 3.660 | 3.770 | 121,610 | -0.01(-0.26%) |
Mar 08, 2024 | 3.810 | 3.920 | 3.760 | 3.780 | 108,825 | -0.05(-1.31%) |
Mar 07, 2024 | 3.830 | 3.850 | 3.750 | 3.830 | 95,578 | +0.01(+0.26%) |
Mar 06, 2024 | 3.730 | 3.880 | 3.660 | 3.820 | 274,075 | +0.09(+2.41%) |
Mar 05, 2024 | 3.810 | 3.880 | 3.700 | 3.730 | 187,397 | -0.09(-2.36%) |
Mar 04, 2024 | 3.930 | 3.980 | 3.810 | 3.820 | 263,375 | -0.12(-3.05%) |
Mar 01, 2024 | 3.990 | 4.020 | 3.900 | 3.940 | 224,432 | +0.01(+0.25%) |
Feb 29, 2024 | 4.000 | 4.120 | 3.930 | 3.930 | 279,774 | -0.04(-1.01%) |
Feb 28, 2024 | 4.070 | 4.120 | 3.960 | 3.970 | 471,519 | -0.10(-2.46%) |
Feb 27, 2024 | 4.190 | 4.230 | 4.060 | 4.070 | 337,612 | -0.16(-3.78%) |
Feb 26, 2024 | 4.230 | 4.270 | 4.130 | 4.230 | 181,898 | +0.03(+0.71%) |
Feb 23, 2024 | 4.350 | 4.350 | 4.180 | 4.200 | 534,276 | -0.16(-3.67%) |
Feb 22, 2024 | 4.400 | 4.460 | 4.360 | 4.360 | 544,679 | +0.00(+0.00%) |
Feb 21, 2024 | 4.130 | 4.470 | 4.100 | 4.360 | 1,085,416 | +0.26(+6.34%) |
Feb 20, 2024 | 3.970 | 4.250 | 3.940 | 4.100 | 897,974 | +0.26(+6.77%) |
Feb 16, 2024 | 3.840 | 0 | -0.04(-1.03%) | |||
Feb 15, 2024 | 3.480 | 3.890 | 3.440 | 3.880 | 902,503 | +0.44(+12.79%) |
Feb 14, 2024 | 3.400 | 3.450 | 3.340 | 3.440 | 183,828 | +0.02(+0.58%) |
Feb 13, 2024 | 3.430 | 3.460 | 3.360 | 3.420 | 282,526 | -0.02(-0.58%) |
Feb 12, 2024 | 3.350 | 3.480 | 3.350 | 3.440 | 440,956 | +0.05(+1.47%) |
Feb 09, 2024 | 3.400 | 3.460 | 3.360 | 3.390 | 198,324 | +0.01(+0.30%) |
Feb 08, 2024 | 3.340 | 3.400 | 3.300 | 3.380 | 333,741 | +0.06(+1.81%) |
Feb 07, 2024 | 3.400 | 3.400 | 3.290 | 3.320 | 146,541 | -0.07(-2.06%) |
Feb 06, 2024 | 3.250 | 3.420 | 3.230 | 3.390 | 273,509 | +0.14(+4.31%) |
Feb 05, 2024 | 3.390 | 3.390 | 3.190 | 3.250 | 648,422 | -0.13(-3.85%) |
Feb 02, 2024 | 3.460 | 3.460 | 3.350 | 3.380 | 518,104 | -0.08(-2.31%) |