Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.413 | 5.413 | 5.252 | 5.267 | 314,566 | -0.17(-3.04%) |
Apr 29, 2024 | 5.403 | 5.486 | 5.403 | 5.432 | 349,895 | +0.03(+0.54%) |
Apr 26, 2024 | 5.384 | 5.432 | 5.364 | 5.403 | 366,962 | +0.00(+0.00%) |
Apr 25, 2024 | 5.316 | 5.429 | 5.306 | 5.403 | 378,364 | +0.05(+0.91%) |
Apr 24, 2024 | 5.403 | 5.413 | 5.316 | 5.354 | 418,890 | -0.09(-1.61%) |
Apr 23, 2024 | 5.452 | 5.500 | 5.408 | 5.442 | 515,158 | -0.03(-0.53%) |
Apr 22, 2024 | 5.471 | 5.510 | 5.403 | 5.471 | 545,727 | +0.00(+0.00%) |
Apr 19, 2024 | 5.393 | 5.520 | 5.345 | 5.471 | 530,763 | +0.05(+0.90%) |
Apr 18, 2024 | 5.539 | 5.607 | 5.408 | 5.422 | 397,345 | -0.09(-1.59%) |
Apr 17, 2024 | 5.520 | 5.665 | 5.510 | 5.510 | 708,923 | -0.03(-0.53%) |
Apr 16, 2024 | 5.675 | 5.690 | 5.539 | 5.539 | 562,156 | -0.19(-3.39%) |
Apr 15, 2024 | 5.500 | 5.763 | 5.500 | 5.733 | 1,104,483 | +0.21(+3.87%) |
Apr 12, 2024 | 5.685 | 5.699 | 5.505 | 5.520 | 731,365 | -0.13(-2.24%) |
Apr 11, 2024 | 5.607 | 5.860 | 5.499 | 5.646 | 1,356,583 | +0.06(+1.04%) |
Apr 10, 2024 | 5.422 | 5.656 | 5.325 | 5.588 | 1,918,489 | +0.04(+0.70%) |
Apr 09, 2024 | 5.508 | 5.549 | 5.448 | 5.549 | 1,612,115 | +0.07(+1.23%) |
Apr 08, 2024 | 5.495 | 5.620 | 5.464 | 5.481 | 1,261,218 | +0.02(+0.37%) |
Apr 05, 2024 | 5.501 | 5.569 | 5.444 | 5.461 | 926,818 | -0.03(-0.49%) |
Apr 04, 2024 | 5.576 | 5.610 | 5.461 | 5.488 | 1,000,401 | -0.05(-0.98%) |
Apr 03, 2024 | 5.583 | 5.650 | 5.501 | 5.542 | 1,122,481 | -0.06(-1.09%) |
Apr 02, 2024 | 5.495 | 5.603 | 5.407 | 5.603 | 881,430 | +0.10(+1.84%) |
Apr 01, 2024 | 5.488 | 5.556 | 5.444 | 5.501 | 1,164,080 | +0.06(+1.12%) |
Mar 28, 2024 | 5.481 | 5.434 | 5.434 | 5.441 | 617,735 | -0.01(-0.12%) |
Mar 27, 2024 | 5.407 | 5.481 | 5.400 | 5.447 | 646,266 | +0.09(+1.77%) |
Mar 26, 2024 | 5.515 | 5.515 | 5.329 | 5.353 | 952,769 | -0.14(-2.58%) |
Mar 25, 2024 | 5.373 | 5.603 | 5.346 | 5.495 | 1,671,471 | +1.85(+50.56%) |
Mar 22, 2024 | 3.682 | 3.710 | 3.613 | 3.650 | 2,507,047 | -0.02(-0.50%) |
Mar 21, 2024 | 3.719 | 3.756 | 3.627 | 3.668 | 2,360,621 | -0.03(-0.75%) |
Mar 20, 2024 | 3.668 | 3.718 | 3.590 | 3.696 | 2,695,485 | +0.06(+1.65%) |
Mar 19, 2024 | 3.529 | 3.650 | 3.506 | 3.636 | 2,543,850 | +0.08(+2.34%) |
Mar 18, 2024 | 3.359 | 3.636 | 3.338 | 3.553 | 4,583,134 | +0.29(+8.92%) |
Mar 15, 2024 | 3.174 | 3.354 | 3.155 | 3.262 | 4,796,509 | +0.08(+2.62%) |
Mar 14, 2024 | 2.596 | 3.451 | 2.559 | 3.178 | 10,170,765 | +0.55(+20.91%) |
Mar 13, 2024 | 2.596 | 2.656 | 2.596 | 2.629 | 327,917 | +0.03(+1.07%) |
Mar 12, 2024 | 2.638 | 2.652 | 2.601 | 2.601 | 513,425 | -0.05(-1.75%) |
Mar 11, 2024 | 2.610 | 2.663 | 2.610 | 2.647 | 382,700 | +0.03(+1.06%) |
Mar 08, 2024 | 2.615 | 2.659 | 2.610 | 2.619 | 539,318 | -0.04(-1.39%) |
Mar 07, 2024 | 2.666 | 2.693 | 2.638 | 2.656 | 312,042 | +0.02(+0.70%) |
Mar 06, 2024 | 2.656 | 2.679 | 2.626 | 2.638 | 864,041 | +0.01(+0.53%) |
Mar 05, 2024 | 2.652 | 2.670 | 2.615 | 2.624 | 566,188 | -0.04(-1.39%) |
Mar 04, 2024 | 2.679 | 2.693 | 2.656 | 2.661 | 387,269 | +0.00(+0.00%) |
Mar 01, 2024 | 2.712 | 2.712 | 2.652 | 2.661 | 594,529 | -0.05(-1.87%) |
Feb 29, 2024 | 2.698 | 2.721 | 2.666 | 2.712 | 467,484 | +0.05(+1.89%) |
Feb 28, 2024 | 2.689 | 2.716 | 2.652 | 2.661 | 513,475 | -0.03(-1.19%) |
Feb 27, 2024 | 2.726 | 2.753 | 2.693 | 2.693 | 463,812 | +0.00(+0.00%) |
Feb 26, 2024 | 2.758 | 2.794 | 2.675 | 2.693 | 1,177,161 | -0.07(-2.64%) |
Feb 23, 2024 | 2.657 | 2.767 | 2.643 | 2.767 | 702,913 | +0.11(+3.95%) |
Feb 22, 2024 | 2.643 | 2.668 | 2.607 | 2.661 | 924,616 | -0.01(-0.51%) |
Feb 21, 2024 | 2.657 | 2.675 | 2.627 | 2.675 | 398,192 | +0.02(+0.86%) |
Feb 20, 2024 | 2.661 | 2.675 | 2.629 | 2.652 | 468,100 | -0.02(-0.85%) |
Feb 16, 2024 | 2.703 | 2.735 | 2.675 | 2.675 | 543,230 | -0.05(-2.01%) |
Feb 15, 2024 | 2.671 | 2.753 | 2.671 | 2.730 | 476,696 | +0.06(+2.23%) |
Feb 14, 2024 | 2.675 | 2.675 | 2.625 | 2.671 | 646,484 | +0.04(+1.39%) |
Feb 13, 2024 | 2.730 | 2.730 | 2.623 | 2.634 | 732,694 | -0.16(-5.73%) |
Feb 12, 2024 | 2.707 | 2.799 | 2.707 | 2.794 | 548,422 | +0.09(+3.21%) |
Feb 09, 2024 | 2.684 | 2.707 | 2.657 | 2.707 | 481,929 | +0.02(+0.68%) |
Feb 08, 2024 | 2.579 | 2.691 | 2.579 | 2.689 | 772,635 | +0.10(+3.89%) |
Feb 07, 2024 | 2.488 | 2.588 | 2.479 | 2.588 | 1,478,424 | +0.12(+5.01%) |
Feb 06, 2024 | 2.460 | 2.515 | 2.460 | 2.465 | 669,681 | +0.01(+0.37%) |
Feb 05, 2024 | 2.515 | 2.524 | 2.424 | 2.456 | 2,408,199 | -0.08(-3.07%) |
Feb 02, 2024 | 2.602 | 2.602 | 2.533 | 2.533 | 425,122 | -0.07(-2.81%) |