Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 5.300 | 5.310 | 4.780 | 4.790 | 625,509 | -0.47(-8.94%) |
Apr 16, 2024 | 5.680 | 5.790 | 5.250 | 5.260 | 528,128 | -0.48(-8.36%) |
Apr 15, 2024 | 5.800 | 5.905 | 5.650 | 5.740 | 434,701 | -0.06(-1.03%) |
Apr 12, 2024 | 6.020 | 6.134 | 5.660 | 5.800 | 647,139 | -0.20(-3.33%) |
Apr 11, 2024 | 6.040 | 6.080 | 5.787 | 6.000 | 554,789 | -0.04(-0.66%) |
Apr 10, 2024 | 5.810 | 6.090 | 5.460 | 6.040 | 962,662 | +0.22(+3.78%) |
Apr 09, 2024 | 5.820 | 5.960 | 5.650 | 5.820 | 344,057 | +0.02(+0.34%) |
Apr 08, 2024 | 5.910 | 5.910 | 5.640 | 5.800 | 413,757 | -0.11(-1.86%) |
Apr 05, 2024 | 5.800 | 5.990 | 5.650 | 5.910 | 455,940 | +0.06(+1.03%) |
Apr 04, 2024 | 6.010 | 6.060 | 5.810 | 5.850 | 368,294 | -0.09(-1.52%) |
Apr 03, 2024 | 6.180 | 6.230 | 5.750 | 5.940 | 1,099,264 | -0.31(-4.96%) |
Apr 02, 2024 | 6.170 | 6.295 | 6.070 | 6.250 | 331,331 | -0.06(-0.95%) |
Apr 01, 2024 | 6.210 | 6.320 | 5.980 | 6.310 | 547,032 | +0.14(+2.27%) |
Mar 28, 2024 | 5.960 | 6.180 | 6.030 | 6.170 | 596,534 | +0.13(+2.15%) |
Mar 27, 2024 | 5.650 | 6.040 | 5.650 | 6.040 | 413,089 | +0.38(+6.71%) |
Mar 26, 2024 | 5.850 | 5.932 | 5.660 | 5.660 | 362,560 | -0.12(-2.08%) |
Mar 25, 2024 | 5.940 | 5.940 | 5.610 | 5.780 | 561,760 | +0.01(+0.17%) |
Mar 22, 2024 | 6.040 | 6.110 | 5.750 | 5.770 | 346,987 | -0.23(-3.83%) |
Mar 21, 2024 | 6.210 | 6.240 | 5.920 | 6.000 | 1,758,102 | -0.18(-2.91%) |
Mar 20, 2024 | 5.900 | 6.215 | 5.830 | 6.180 | 785,213 | +0.25(+4.22%) |
Mar 19, 2024 | 5.660 | 6.015 | 5.610 | 5.930 | 669,447 | +0.26(+4.59%) |
Mar 18, 2024 | 6.400 | 6.475 | 5.570 | 5.670 | 1,786,515 | -0.83(-12.77%) |
Mar 15, 2024 | 6.410 | 6.780 | 6.406 | 6.500 | 3,974,960 | +0.08(+1.25%) |
Mar 14, 2024 | 6.810 | 6.820 | 6.420 | 6.420 | 788,928 | -0.42(-6.07%) |
Mar 13, 2024 | 6.610 | 6.845 | 6.520 | 6.835 | 423,494 | +0.17(+2.63%) |
Mar 12, 2024 | 6.980 | 7.120 | 6.460 | 6.660 | 596,241 | -0.14(-2.06%) |
Mar 11, 2024 | 6.770 | 7.010 | 6.575 | 6.800 | 845,395 | +0.02(+0.29%) |
Mar 08, 2024 | 6.990 | 7.120 | 6.510 | 6.780 | 1,614,720 | -0.04(-0.59%) |
Mar 07, 2024 | 6.400 | 7.670 | 6.340 | 6.820 | 3,620,796 | +0.53(+8.43%) |
Mar 06, 2024 | 5.140 | 6.720 | 5.100 | 6.290 | 6,070,815 | +1.50(+31.32%) |
Mar 05, 2024 | 5.040 | 5.110 | 4.740 | 4.790 | 663,792 | -0.28(-5.52%) |
Mar 04, 2024 | 5.200 | 5.230 | 4.960 | 5.070 | 673,257 | -0.06(-1.17%) |
Mar 01, 2024 | 4.820 | 5.155 | 4.810 | 5.130 | 764,193 | +0.32(+6.65%) |
Feb 29, 2024 | 5.200 | 5.210 | 4.690 | 4.810 | 873,191 | -0.29(-5.69%) |
Feb 28, 2024 | 5.020 | 5.170 | 4.945 | 5.100 | 647,238 | +0.00(+0.00%) |
Feb 27, 2024 | 4.620 | 5.270 | 4.580 | 5.100 | 2,191,597 | +0.50(+10.87%) |
Feb 26, 2024 | 4.400 | 4.645 | 4.375 | 4.600 | 648,542 | +0.19(+4.31%) |
Feb 23, 2024 | 4.070 | 4.440 | 4.010 | 4.410 | 1,014,022 | +0.32(+7.82%) |
Feb 22, 2024 | 3.990 | 4.210 | 3.990 | 4.090 | 576,839 | +0.10(+2.51%) |
Feb 21, 2024 | 4.110 | 4.160 | 3.950 | 3.990 | 726,962 | -0.12(-2.92%) |
Feb 20, 2024 | 3.920 | 4.120 | 3.920 | 4.110 | 1,069,440 | +0.20(+5.12%) |
Feb 16, 2024 | 3.770 | 3.935 | 3.680 | 3.910 | 710,388 | +0.14(+3.71%) |
Feb 15, 2024 | 3.700 | 3.830 | 3.635 | 3.770 | 688,659 | +0.09(+2.45%) |
Feb 14, 2024 | 3.570 | 3.730 | 3.500 | 3.680 | 489,086 | +0.14(+3.95%) |
Feb 13, 2024 | 3.830 | 3.850 | 3.510 | 3.540 | 1,427,362 | -0.37(-9.46%) |
Feb 12, 2024 | 4.110 | 4.160 | 3.880 | 3.910 | 784,297 | -0.19(-4.63%) |
Feb 09, 2024 | 4.080 | 4.160 | 4.051 | 4.100 | 532,290 | +0.04(+0.99%) |
Feb 08, 2024 | 4.000 | 4.080 | 3.940 | 4.060 | 402,675 | +0.05(+1.25%) |
Feb 07, 2024 | 4.060 | 4.090 | 3.910 | 4.010 | 685,574 | -0.05(-1.23%) |
Feb 06, 2024 | 3.840 | 4.080 | 3.710 | 4.060 | 644,712 | +0.19(+4.91%) |
Feb 05, 2024 | 3.860 | 3.910 | 3.780 | 3.870 | 398,455 | -0.07(-1.78%) |
Feb 02, 2024 | 4.020 | 4.050 | 3.780 | 3.940 | 743,754 | -0.06(-1.50%) |