Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.419 | 4.530 | 3.700 | 3.820 | 56,371 | -0.56(-12.79%) |
Apr 29, 2024 | 3.970 | 4.430 | 3.970 | 4.380 | 6,136 | +0.38(+9.36%) |
Apr 26, 2024 | 3.890 | 4.230 | 3.890 | 4.005 | 10,915 | +0.11(+2.96%) |
Apr 25, 2024 | 4.720 | 4.744 | 3.800 | 3.890 | 47,020 | -0.71(-15.43%) |
Apr 24, 2024 | 4.710 | 4.810 | 4.446 | 4.600 | 5,603 | -0.20(-4.17%) |
Apr 23, 2024 | 4.820 | 4.840 | 4.725 | 4.800 | 3,819 | -0.02(-0.41%) |
Apr 22, 2024 | 4.710 | 4.890 | 4.710 | 4.820 | 5,471 | -0.06(-1.23%) |
Apr 19, 2024 | 4.800 | 4.940 | 4.320 | 4.880 | 18,277 | +0.36(+7.96%) |
Apr 18, 2024 | 5.230 | 5.260 | 4.520 | 4.520 | 39,279 | -0.81(-15.20%) |
Apr 17, 2024 | 5.250 | 5.480 | 5.100 | 5.330 | 11,490 | -0.06(-1.11%) |
Apr 16, 2024 | 5.380 | 5.680 | 5.210 | 5.390 | 14,473 | +0.27(+5.27%) |
Apr 15, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 498 | -0.44(-7.91%) |
Apr 12, 2024 | 5.550 | 5.560 | 5.440 | 5.560 | 1,867 | +0.08(+1.46%) |
Apr 11, 2024 | 5.580 | 5.690 | 5.470 | 5.480 | 2,490 | +0.19(+3.59%) |
Apr 10, 2024 | 5.370 | 5.690 | 5.260 | 5.290 | 8,377 | -0.23(-4.17%) |
Apr 09, 2024 | 5.130 | 5.525 | 5.130 | 5.520 | 6,196 | +0.07(+1.28%) |
Apr 08, 2024 | 5.090 | 5.480 | 5.090 | 5.450 | 9,699 | +0.02(+0.37%) |
Apr 04, 2024 | 5.430 | 325 | -0.05(-0.91%) | |||
Apr 03, 2024 | 5.440 | 5.600 | 5.150 | 5.480 | 10,572 | -0.17(-3.01%) |
Apr 02, 2024 | 4.870 | 5.860 | 4.870 | 5.650 | 40,589 | +0.01(+0.18%) |
Apr 01, 2024 | 5.350 | 5.670 | 5.200 | 5.640 | 9,058 | +0.15(+2.73%) |
Mar 28, 2024 | 5.730 | 5.870 | 5.020 | 5.490 | 9,178 | -0.41(-6.95%) |
Mar 27, 2024 | 5.750 | 5.990 | 5.750 | 5.900 | 3,455 | -0.07(-1.17%) |
Mar 26, 2024 | 5.850 | 6.150 | 5.850 | 5.970 | 5,934 | +0.07(+1.19%) |
Mar 25, 2024 | 5.820 | 6.150 | 5.820 | 5.900 | 4,841 | -0.25(-4.07%) |
Mar 22, 2024 | 6.140 | 6.150 | 5.760 | 6.150 | 13,632 | +0.00(+0.00%) |
Mar 21, 2024 | 5.604 | 6.150 | 5.570 | 6.150 | 15,877 | +0.45(+7.89%) |
Mar 20, 2024 | 5.600 | 5.800 | 5.600 | 5.700 | 6,585 | +0.01(+0.18%) |
Mar 19, 2024 | 5.750 | 5.750 | 5.690 | 5.690 | 1,512 | +0.18(+3.27%) |
Mar 18, 2024 | 5.940 | 5.940 | 5.420 | 5.510 | 10,969 | -0.19(-3.33%) |
Mar 15, 2024 | 5.740 | 5.855 | 5.453 | 5.700 | 12,071 | +0.12(+2.24%) |
Mar 14, 2024 | 5.555 | 5.686 | 5.555 | 5.575 | 2,374 | -0.17(-2.87%) |
Mar 13, 2024 | 5.555 | 5.765 | 5.330 | 5.740 | 11,216 | +0.15(+2.68%) |
Mar 12, 2024 | 5.590 | 5.590 | 5.590 | 5.590 | 685 | -0.10(-1.76%) |
Mar 11, 2024 | 5.800 | 5.800 | 5.410 | 5.690 | 16,552 | -0.01(-0.18%) |
Mar 08, 2024 | 6.098 | 6.098 | 5.600 | 5.700 | 5,492 | -0.29(-4.81%) |
Mar 07, 2024 | 5.660 | 5.988 | 5.660 | 5.988 | 1,802 | -0.01(-0.20%) |
Mar 06, 2024 | 6.229 | 6.229 | 5.865 | 6.000 | 4,582 | -0.01(-0.17%) |
Mar 05, 2024 | 6.100 | 6.214 | 6.000 | 6.010 | 6,695 | -0.22(-3.57%) |
Mar 04, 2024 | 5.735 | 6.300 | 5.735 | 6.232 | 36,240 | +0.23(+3.87%) |
Mar 01, 2024 | 5.860 | 6.000 | 5.745 | 6.000 | 36,845 | +0.03(+0.50%) |
Feb 29, 2024 | 5.600 | 6.000 | 5.600 | 5.970 | 3,196 | +0.21(+3.65%) |
Feb 28, 2024 | 5.990 | 6.000 | 5.740 | 5.760 | 7,106 | -0.06(-1.03%) |
Feb 27, 2024 | 5.840 | 6.000 | 5.465 | 5.820 | 11,623 | -0.21(-3.54%) |
Feb 26, 2024 | 5.700 | 6.070 | 5.700 | 6.034 | 8,133 | +0.33(+5.85%) |
Feb 23, 2024 | 5.740 | 5.740 | 5.530 | 5.700 | 3,831 | -0.05(-0.87%) |
Feb 22, 2024 | 5.900 | 5.910 | 5.720 | 5.750 | 5,082 | -0.38(-6.20%) |
Feb 21, 2024 | 5.710 | 6.130 | 5.710 | 6.130 | 9,676 | +0.00(+0.00%) |
Feb 20, 2024 | 5.825 | 6.130 | 5.713 | 6.130 | 9,035 | +0.44(+7.73%) |
Feb 16, 2024 | 5.870 | 5.923 | 5.690 | 5.690 | 3,261 | -0.07(-1.22%) |
Feb 15, 2024 | 5.820 | 5.850 | 5.745 | 5.760 | 4,952 | -0.16(-2.70%) |
Feb 14, 2024 | 5.800 | 5.980 | 5.659 | 5.920 | 2,575 | -0.06(-1.00%) |
Feb 13, 2024 | 5.650 | 5.980 | 5.620 | 5.980 | 7,494 | +0.18(+3.10%) |
Feb 12, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 836 | +0.38(+7.01%) |
Feb 09, 2024 | 5.330 | 5.854 | 5.114 | 5.420 | 12,162 | -0.50(-8.45%) |
Feb 08, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 615 | -0.02(-0.34%) |
Feb 07, 2024 | 5.840 | 5.940 | 5.510 | 5.940 | 4,679 | +0.22(+3.85%) |
Feb 06, 2024 | 5.770 | 5.770 | 5.500 | 5.720 | 11,899 | -0.03(-0.52%) |
Feb 05, 2024 | 5.342 | 5.750 | 5.342 | 5.750 | 3,413 | +0.51(+9.73%) |
Feb 02, 2024 | 5.765 | 5.765 | 5.070 | 5.240 | 6,569 | -0.61(-10.43%) |