Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.520 | 5.610 | 5.390 | 5.460 | 208,580 | -0.20(-3.53%) |
Apr 29, 2024 | 5.790 | 5.844 | 5.540 | 5.660 | 153,840 | -0.12(-2.08%) |
Apr 26, 2024 | 5.810 | 5.945 | 5.720 | 5.780 | 107,049 | +0.06(+1.05%) |
Apr 25, 2024 | 5.960 | 6.090 | 5.700 | 5.720 | 342,246 | -0.24(-4.03%) |
Apr 24, 2024 | 6.250 | 6.250 | 5.950 | 5.960 | 184,947 | -0.31(-4.94%) |
Apr 23, 2024 | 6.250 | 6.400 | 6.120 | 6.270 | 206,572 | -0.06(-0.95%) |
Apr 22, 2024 | 6.090 | 6.380 | 6.004 | 6.330 | 218,680 | +0.17(+2.76%) |
Apr 19, 2024 | 6.070 | 6.240 | 5.895 | 6.160 | 142,902 | +0.03(+0.49%) |
Apr 18, 2024 | 6.200 | 6.200 | 5.880 | 6.130 | 192,318 | -0.01(-0.16%) |
Apr 17, 2024 | 6.210 | 6.400 | 6.060 | 6.140 | 212,415 | -0.06(-0.97%) |
Apr 16, 2024 | 6.100 | 6.270 | 5.920 | 6.200 | 202,259 | +0.05(+0.81%) |
Apr 15, 2024 | 5.850 | 6.200 | 5.680 | 6.150 | 343,595 | +0.23(+3.89%) |
Apr 12, 2024 | 6.320 | 6.390 | 5.680 | 5.920 | 304,999 | -0.33(-5.36%) |
Apr 11, 2024 | 6.490 | 6.490 | 5.980 | 6.255 | 266,580 | -0.19(-2.87%) |
Apr 10, 2024 | 6.360 | 6.520 | 6.266 | 6.440 | 361,681 | -0.06(-0.92%) |
Apr 09, 2024 | 6.470 | 6.910 | 6.350 | 6.500 | 587,887 | +0.21(+3.34%) |
Apr 08, 2024 | 5.180 | 6.470 | 5.070 | 6.290 | 1,223,421 | +1.53(+32.14%) |
Apr 05, 2024 | 4.870 | 4.870 | 4.650 | 4.760 | 182,556 | -0.01(-0.21%) |
Apr 04, 2024 | 4.960 | 4.980 | 4.760 | 4.770 | 191,096 | -0.12(-2.45%) |
Apr 03, 2024 | 4.500 | 4.980 | 4.130 | 4.890 | 324,087 | +0.39(+8.67%) |
Apr 02, 2024 | 4.520 | 4.550 | 4.330 | 4.500 | 172,822 | +0.11(+2.51%) |
Apr 01, 2024 | 4.230 | 4.410 | 4.160 | 4.390 | 105,755 | +0.23(+5.53%) |
Mar 28, 2024 | 4.220 | 4.100 | 4.100 | 4.160 | 226,053 | +0.02(+0.48%) |
Mar 27, 2024 | 4.040 | 4.190 | 4.020 | 4.140 | 92,593 | +0.09(+2.22%) |
Mar 26, 2024 | 4.180 | 4.240 | 4.030 | 4.050 | 115,798 | -0.07(-1.70%) |
Mar 25, 2024 | 4.160 | 4.240 | 4.100 | 4.120 | 74,046 | +0.00(+0.00%) |
Mar 22, 2024 | 4.140 | 4.240 | 4.100 | 4.120 | 55,553 | -0.03(-0.72%) |
Mar 21, 2024 | 4.110 | 4.192 | 4.045 | 4.150 | 109,679 | +0.08(+1.97%) |
Mar 20, 2024 | 3.950 | 4.100 | 3.880 | 4.070 | 96,019 | +0.10(+2.52%) |
Mar 19, 2024 | 3.890 | 4.000 | 3.850 | 3.970 | 174,641 | +0.03(+0.76%) |
Mar 18, 2024 | 3.980 | 4.090 | 3.782 | 3.940 | 410,023 | -0.06(-1.50%) |
Mar 15, 2024 | 3.940 | 4.180 | 3.880 | 4.000 | 343,164 | +0.05(+1.27%) |
Mar 14, 2024 | 4.210 | 4.290 | 3.860 | 3.950 | 380,254 | -0.21(-5.05%) |
Mar 13, 2024 | 3.950 | 4.180 | 3.930 | 4.160 | 770,358 | +0.23(+5.85%) |
Mar 12, 2024 | 3.780 | 3.980 | 3.720 | 3.930 | 436,767 | +0.12(+3.15%) |
Mar 11, 2024 | 3.810 | 3.960 | 3.790 | 3.810 | 206,166 | +0.00(+0.00%) |
Mar 08, 2024 | 3.950 | 3.950 | 3.700 | 3.810 | 267,114 | +0.02(+0.53%) |
Mar 07, 2024 | 3.860 | 3.890 | 3.680 | 3.790 | 216,304 | +0.11(+2.99%) |
Mar 06, 2024 | 3.730 | 3.890 | 3.660 | 3.680 | 167,458 | -0.02(-0.54%) |
Mar 05, 2024 | 3.850 | 3.940 | 3.678 | 3.700 | 236,395 | +0.20(+5.71%) |
Mar 04, 2024 | 3.150 | 3.565 | 3.150 | 3.500 | 461,513 | +0.44(+14.38%) |
Mar 01, 2024 | 2.960 | 3.060 | 2.887 | 3.060 | 159,832 | +0.17(+5.88%) |
Feb 29, 2024 | 2.910 | 3.060 | 2.870 | 2.890 | 124,009 | +0.10(+3.58%) |
Feb 28, 2024 | 2.850 | 2.890 | 2.690 | 2.790 | 160,185 | +0.00(+0.00%) |
Feb 27, 2024 | 2.730 | 2.810 | 2.700 | 2.790 | 64,235 | +0.05(+1.82%) |
Feb 26, 2024 | 2.750 | 2.770 | 2.700 | 2.740 | 79,909 | -0.01(-0.36%) |
Feb 23, 2024 | 2.860 | 2.860 | 2.740 | 2.750 | 101,464 | -0.08(-2.83%) |
Feb 22, 2024 | 2.880 | 2.880 | 2.810 | 2.830 | 100,008 | -0.07(-2.41%) |
Feb 21, 2024 | 2.920 | 2.950 | 2.880 | 2.900 | 44,887 | -0.03(-1.02%) |
Feb 20, 2024 | 3.000 | 3.000 | 2.850 | 2.930 | 70,317 | -0.06(-2.01%) |
Feb 16, 2024 | 3.010 | 3.030 | 2.880 | 2.990 | 85,525 | -0.03(-0.99%) |
Feb 15, 2024 | 2.880 | 3.020 | 2.880 | 3.020 | 123,240 | +0.13(+4.50%) |
Feb 14, 2024 | 2.800 | 2.910 | 2.770 | 2.890 | 78,802 | +0.12(+4.33%) |
Feb 13, 2024 | 2.990 | 3.019 | 2.770 | 2.770 | 84,152 | -0.22(-7.36%) |
Feb 12, 2024 | 2.910 | 3.010 | 2.880 | 2.990 | 145,516 | +0.21(+7.55%) |
Feb 09, 2024 | 2.850 | 2.850 | 2.750 | 2.780 | 104,426 | -0.04(-1.42%) |
Feb 08, 2024 | 2.840 | 2.844 | 2.780 | 2.820 | 99,053 | -0.01(-0.35%) |
Feb 07, 2024 | 2.900 | 2.900 | 2.820 | 2.830 | 66,587 | -0.07(-2.41%) |
Feb 06, 2024 | 2.880 | 2.920 | 2.850 | 2.900 | 64,549 | +0.02(+0.69%) |
Feb 05, 2024 | 2.980 | 2.980 | 2.840 | 2.880 | 88,267 | -0.05(-1.71%) |
Feb 02, 2024 | 3.010 | 3.010 | 2.900 | 2.930 | 42,194 | -0.04(-1.35%) |