Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.210 | 5.240 | 5.050 | 5.070 | 1,061,482 | -0.27(-5.06%) |
Apr 29, 2024 | 5.310 | 5.380 | 5.240 | 5.340 | 994,192 | +0.09(+1.71%) |
Apr 26, 2024 | 4.920 | 5.310 | 4.910 | 5.250 | 1,267,543 | +0.36(+7.36%) |
Apr 25, 2024 | 4.860 | 4.920 | 4.780 | 4.890 | 1,183,969 | -0.01(-0.20%) |
Apr 24, 2024 | 5.050 | 5.060 | 4.790 | 4.900 | 1,633,737 | -0.17(-3.35%) |
Apr 23, 2024 | 4.840 | 5.070 | 4.750 | 5.070 | 984,017 | +0.20(+4.11%) |
Apr 22, 2024 | 4.950 | 4.960 | 4.780 | 4.870 | 1,017,333 | -0.13(-2.60%) |
Apr 19, 2024 | 4.760 | 5.015 | 4.715 | 5.000 | 1,380,869 | +0.18(+3.73%) |
Apr 18, 2024 | 5.010 | 5.010 | 4.800 | 4.820 | 1,680,994 | -0.31(-6.04%) |
Apr 17, 2024 | 5.130 | 5.250 | 5.030 | 5.130 | 1,087,292 | +0.06(+1.18%) |
Apr 16, 2024 | 5.050 | 5.100 | 4.970 | 5.070 | 1,001,607 | -0.12(-2.31%) |
Apr 15, 2024 | 5.180 | 5.308 | 5.080 | 5.190 | 1,548,483 | +0.01(+0.19%) |
Apr 12, 2024 | 5.570 | 5.682 | 5.130 | 5.180 | 1,588,634 | -0.41(-7.33%) |
Apr 11, 2024 | 5.590 | 5.675 | 5.400 | 5.590 | 1,046,873 | +0.03(+0.54%) |
Apr 10, 2024 | 5.300 | 5.560 | 5.220 | 5.560 | 904,579 | +0.08(+1.46%) |
Apr 09, 2024 | 5.330 | 5.500 | 5.280 | 5.480 | 1,038,599 | +0.20(+3.79%) |
Apr 08, 2024 | 5.300 | 5.410 | 5.220 | 5.280 | 764,966 | +0.03(+0.57%) |
Apr 05, 2024 | 5.250 | 5.310 | 5.130 | 5.250 | 1,066,304 | -0.01(-0.19%) |
Apr 04, 2024 | 5.710 | 5.730 | 5.250 | 5.260 | 1,450,401 | -0.40(-7.07%) |
Apr 03, 2024 | 5.570 | 5.680 | 5.512 | 5.660 | 999,719 | +0.06(+1.07%) |
Apr 02, 2024 | 5.570 | 5.622 | 5.440 | 5.600 | 1,230,231 | -0.03(-0.53%) |
Apr 01, 2024 | 5.440 | 5.668 | 5.350 | 5.630 | 2,056,321 | +0.24(+4.45%) |
Mar 28, 2024 | 5.130 | 5.370 | 5.370 | 5.390 | 2,064,779 | +0.27(+5.27%) |
Mar 27, 2024 | 4.870 | 5.130 | 4.819 | 5.120 | 1,373,661 | +0.22(+4.49%) |
Mar 26, 2024 | 4.990 | 5.025 | 4.800 | 4.900 | 1,283,017 | -0.09(-1.80%) |
Mar 25, 2024 | 5.000 | 5.270 | 4.895 | 4.990 | 2,429,279 | -0.01(-0.20%) |
Mar 22, 2024 | 5.350 | 5.790 | 4.970 | 5.000 | 4,136,579 | -0.14(-2.72%) |
Mar 21, 2024 | 5.170 | 5.400 | 5.020 | 5.140 | 2,598,549 | +0.04(+0.78%) |
Mar 20, 2024 | 4.950 | 5.110 | 4.805 | 5.100 | 1,540,181 | +0.08(+1.59%) |
Mar 19, 2024 | 4.660 | 5.050 | 4.640 | 5.020 | 1,490,928 | +0.29(+6.13%) |
Mar 18, 2024 | 5.050 | 5.050 | 4.640 | 4.730 | 2,036,040 | -0.29(-5.78%) |
Mar 15, 2024 | 5.030 | 5.140 | 4.960 | 5.020 | 1,632,127 | -0.05(-0.99%) |
Mar 14, 2024 | 5.170 | 5.298 | 4.921 | 5.070 | 2,456,992 | -0.01(-0.20%) |
Mar 13, 2024 | 4.970 | 5.140 | 4.970 | 5.080 | 1,071,695 | +0.08(+1.60%) |
Mar 12, 2024 | 5.130 | 5.130 | 4.930 | 5.000 | 1,092,601 | -0.12(-2.34%) |
Mar 11, 2024 | 5.080 | 5.170 | 5.010 | 5.120 | 1,105,976 | +0.12(+2.40%) |
Mar 08, 2024 | 5.180 | 5.325 | 4.930 | 5.000 | 1,284,629 | -0.11(-2.15%) |
Mar 07, 2024 | 5.340 | 5.419 | 5.080 | 5.110 | 1,843,182 | -0.22(-4.13%) |
Mar 06, 2024 | 4.900 | 5.340 | 4.850 | 5.330 | 2,606,743 | +0.57(+11.97%) |
Mar 05, 2024 | 4.840 | 4.950 | 4.750 | 4.760 | 1,832,642 | -0.13(-2.66%) |
Mar 04, 2024 | 4.920 | 5.025 | 4.851 | 4.890 | 1,417,921 | -0.10(-2.00%) |
Mar 01, 2024 | 5.060 | 5.120 | 4.870 | 4.990 | 2,083,738 | +0.06(+1.22%) |
Feb 29, 2024 | 4.850 | 5.050 | 4.780 | 4.930 | 3,393,975 | +0.19(+4.01%) |
Feb 28, 2024 | 4.150 | 4.750 | 4.120 | 4.740 | 4,583,254 | +0.59(+14.22%) |
Feb 27, 2024 | 4.060 | 4.230 | 4.050 | 4.150 | 2,828,360 | +0.09(+2.22%) |
Feb 26, 2024 | 4.040 | 4.150 | 3.970 | 4.060 | 1,918,453 | +0.01(+0.25%) |
Feb 23, 2024 | 3.980 | 4.080 | 3.840 | 4.050 | 1,443,000 | +0.07(+1.76%) |
Feb 22, 2024 | 4.100 | 4.120 | 3.940 | 3.980 | 1,620,981 | -0.08(-1.97%) |
Feb 21, 2024 | 4.010 | 4.130 | 4.000 | 4.060 | 2,268,934 | +0.02(+0.50%) |
Feb 20, 2024 | 4.300 | 4.300 | 3.930 | 4.040 | 2,087,798 | -0.27(-6.26%) |
Feb 16, 2024 | 4.250 | 4.405 | 4.191 | 4.310 | 2,704,050 | +0.04(+0.94%) |
Feb 15, 2024 | 4.270 | 4.340 | 4.165 | 4.270 | 2,603,897 | +0.02(+0.47%) |
Feb 14, 2024 | 4.060 | 4.260 | 4.060 | 4.250 | 1,023,154 | +0.19(+4.68%) |
Feb 13, 2024 | 4.140 | 4.190 | 4.050 | 4.060 | 1,535,151 | -0.23(-5.36%) |
Feb 12, 2024 | 4.180 | 4.320 | 4.170 | 4.290 | 2,290,562 | +0.14(+3.37%) |
Feb 09, 2024 | 4.110 | 4.160 | 4.030 | 4.150 | 909,698 | +0.03(+0.73%) |
Feb 08, 2024 | 4.180 | 4.200 | 3.945 | 4.120 | 1,196,397 | -0.09(-2.14%) |
Feb 07, 2024 | 4.250 | 4.395 | 4.180 | 4.210 | 1,662,990 | +0.00(+0.00%) |
Feb 06, 2024 | 3.880 | 4.300 | 3.870 | 4.210 | 1,560,308 | +0.31(+7.95%) |
Feb 05, 2024 | 4.070 | 4.070 | 3.850 | 3.900 | 2,152,238 | -0.26(-6.25%) |
Feb 02, 2024 | 4.240 | 4.257 | 4.070 | 4.160 | 1,600,358 | -0.14(-3.26%) |