Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.000 | 5.200 | 4.740 | 5.200 | 73,249 | +0.37(+7.66%) |
Apr 23, 2024 | 4.920 | 5.040 | 4.800 | 4.830 | 117,006 | +0.03(+0.63%) |
Apr 22, 2024 | 4.914 | 5.050 | 4.700 | 4.800 | 139,107 | -0.17(-3.42%) |
Apr 19, 2024 | 5.310 | 5.400 | 4.620 | 4.970 | 82,936 | -0.38(-7.10%) |
Apr 18, 2024 | 5.170 | 5.420 | 5.120 | 5.350 | 121,458 | -0.05(-0.93%) |
Apr 17, 2024 | 4.800 | 5.400 | 4.800 | 5.400 | 219,141 | +0.50(+10.20%) |
Apr 16, 2024 | 4.925 | 4.980 | 4.700 | 4.900 | 175,605 | -0.07(-1.41%) |
Apr 15, 2024 | 5.000 | 5.090 | 4.480 | 4.970 | 158,755 | -0.10(-1.97%) |
Apr 12, 2024 | 5.250 | 5.350 | 4.620 | 5.070 | 596,258 | -0.36(-6.63%) |
Apr 11, 2024 | 5.600 | 5.640 | 5.220 | 5.430 | 210,750 | -0.07(-1.27%) |
Apr 10, 2024 | 5.710 | 5.890 | 5.250 | 5.500 | 58,262 | -0.44(-7.41%) |
Apr 09, 2024 | 6.000 | 6.040 | 5.820 | 5.940 | 173,956 | -0.06(-1.00%) |
Apr 08, 2024 | 5.940 | 6.080 | 5.750 | 6.000 | 147,071 | +0.13(+2.21%) |
Apr 05, 2024 | 5.390 | 5.950 | 5.380 | 5.870 | 508,799 | +0.24(+4.26%) |
Apr 04, 2024 | 6.110 | 6.370 | 5.010 | 5.630 | 794,124 | -0.47(-7.70%) |
Apr 03, 2024 | 5.930 | 6.120 | 5.750 | 6.100 | 457,258 | +0.00(+0.00%) |
Apr 02, 2024 | 6.000 | 6.300 | 5.820 | 6.100 | 626,488 | -0.20(-3.17%) |
Apr 01, 2024 | 6.070 | 6.300 | 2.767 | 6.300 | 552,810 | +0.36(+6.06%) |
Mar 28, 2024 | 6.050 | 6.450 | 5.810 | 5.940 | 231,591 | -0.32(-5.11%) |
Mar 27, 2024 | 5.380 | 6.300 | 5.370 | 6.260 | 354,008 | +0.79(+14.44%) |
Mar 26, 2024 | 5.210 | 5.500 | 5.210 | 5.470 | 244,135 | +0.10(+1.86%) |
Mar 25, 2024 | 5.823 | 5.890 | 5.240 | 5.370 | 162,763 | -0.48(-8.21%) |
Mar 22, 2024 | 5.990 | 6.030 | 5.660 | 5.850 | 231,586 | -0.11(-1.85%) |
Mar 21, 2024 | 5.130 | 6.000 | 5.000 | 5.960 | 321,499 | +0.86(+16.86%) |
Mar 20, 2024 | 5.180 | 5.250 | 4.970 | 5.100 | 134,760 | -0.20(-3.77%) |
Mar 19, 2024 | 5.450 | 5.500 | 5.180 | 5.300 | 214,202 | -0.25(-4.50%) |
Mar 18, 2024 | 5.200 | 5.600 | 5.140 | 5.550 | 383,074 | +0.23(+4.32%) |
Mar 15, 2024 | 4.324 | 5.400 | 4.324 | 5.320 | 472,807 | +1.07(+25.18%) |
Mar 14, 2024 | 4.300 | 4.322 | 4.150 | 4.250 | 82,386 | -0.00(-0.00%) |
Mar 13, 2024 | 4.240 | 4.410 | 4.120 | 4.250 | 233,718 | +0.05(+1.19%) |
Mar 12, 2024 | 4.450 | 4.520 | 4.050 | 4.200 | 303,497 | -0.18(-4.11%) |
Mar 11, 2024 | 4.740 | 4.740 | 4.160 | 4.380 | 181,209 | -0.26(-5.60%) |
Mar 08, 2024 | 4.700 | 4.950 | 4.550 | 4.640 | 166,783 | +0.10(+2.20%) |
Mar 07, 2024 | 4.590 | 4.718 | 4.260 | 4.540 | 403,973 | -0.09(-1.94%) |
Mar 06, 2024 | 5.035 | 5.070 | 4.350 | 4.630 | 336,867 | -0.42(-8.32%) |
Mar 05, 2024 | 4.940 | 5.090 | 4.770 | 5.050 | 342,517 | +0.01(+0.20%) |
Mar 04, 2024 | 5.050 | 5.090 | 4.900 | 5.040 | 391,477 | -0.01(-0.20%) |
Mar 01, 2024 | 5.040 | 5.150 | 4.920 | 5.050 | 694,745 | -0.13(-2.51%) |
Feb 29, 2024 | 5.370 | 5.550 | 4.810 | 5.180 | 1,509,584 | -0.20(-3.67%) |
Feb 28, 2024 | 5.610 | 5.610 | 5.290 | 5.377 | 131,478 | -0.12(-2.21%) |
Feb 27, 2024 | 5.720 | 5.870 | 5.499 | 5.499 | 167,127 | -0.47(-7.89%) |
Feb 26, 2024 | 5.940 | 6.120 | 5.620 | 5.970 | 314,492 | -0.09(-1.49%) |
Feb 23, 2024 | 5.885 | 6.100 | 5.840 | 6.060 | 600,665 | +0.15(+2.54%) |
Feb 22, 2024 | 5.880 | 6.040 | 5.790 | 5.910 | 361,457 | +0.01(+0.17%) |
Feb 21, 2024 | 5.800 | 5.930 | 5.710 | 5.900 | 176,780 | +0.01(+0.17%) |
Feb 20, 2024 | 6.267 | 6.267 | 5.596 | 5.890 | 449,683 | -0.36(-5.76%) |
Feb 16, 2024 | 6.150 | 6.340 | 5.940 | 6.250 | 242,674 | -0.02(-0.36%) |
Feb 15, 2024 | 5.980 | 6.460 | 5.950 | 6.272 | 241,192 | +0.29(+4.89%) |
Feb 14, 2024 | 5.700 | 5.980 | 5.220 | 5.980 | 339,116 | +0.36(+6.41%) |
Feb 13, 2024 | 5.900 | 5.900 | 5.350 | 5.620 | 345,405 | -0.23(-3.93%) |
Feb 12, 2024 | 6.330 | 6.350 | 5.520 | 5.850 | 715,400 | -0.40(-6.40%) |
Feb 09, 2024 | 6.466 | 6.540 | 6.180 | 6.250 | 308,587 | -0.28(-4.29%) |
Feb 08, 2024 | 6.520 | 6.640 | 6.120 | 6.530 | 864,433 | -0.06(-0.91%) |
Feb 07, 2024 | 6.550 | 6.700 | 6.410 | 6.590 | 271,989 | -0.18(-2.66%) |
Feb 06, 2024 | 6.490 | 6.950 | 6.250 | 6.770 | 617,145 | +0.28(+4.31%) |
Feb 05, 2024 | 6.910 | 6.910 | 6.332 | 6.490 | 562,706 | -0.34(-4.98%) |
Feb 02, 2024 | 6.550 | 7.080 | 6.400 | 6.830 | 1,887,186 | +0.28(+4.27%) |