Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.280 | 5.479 | 5.160 | 5.270 | 248,659 | -0.06(-1.13%) |
Apr 29, 2024 | 5.650 | 5.682 | 5.270 | 5.330 | 448,900 | -0.08(-1.48%) |
Apr 26, 2024 | 5.140 | 5.490 | 5.120 | 5.410 | 639,212 | +0.26(+5.05%) |
Apr 25, 2024 | 5.060 | 5.240 | 4.910 | 5.150 | 388,128 | +0.11(+2.18%) |
Apr 24, 2024 | 5.260 | 5.646 | 5.000 | 5.040 | 919,728 | +0.22(+4.56%) |
Apr 23, 2024 | 4.900 | 5.020 | 4.700 | 4.820 | 478,470 | -0.12(-2.43%) |
Apr 22, 2024 | 4.990 | 5.110 | 4.920 | 4.940 | 357,005 | -0.07(-1.40%) |
Apr 19, 2024 | 5.000 | 5.280 | 4.870 | 5.010 | 354,057 | -0.04(-0.79%) |
Apr 18, 2024 | 5.600 | 5.650 | 4.685 | 5.050 | 935,721 | -0.50(-9.01%) |
Apr 17, 2024 | 5.980 | 6.050 | 5.440 | 5.550 | 484,149 | -0.38(-6.41%) |
Apr 16, 2024 | 5.770 | 6.030 | 5.690 | 5.930 | 276,550 | +0.07(+1.19%) |
Apr 15, 2024 | 6.270 | 6.330 | 5.650 | 5.860 | 344,645 | -0.39(-6.24%) |
Apr 12, 2024 | 6.110 | 6.290 | 6.030 | 6.250 | 166,012 | +0.02(+0.32%) |
Apr 11, 2024 | 6.280 | 6.470 | 6.010 | 6.230 | 372,874 | -0.07(-1.11%) |
Apr 10, 2024 | 6.570 | 6.710 | 6.060 | 6.300 | 311,458 | -0.30(-4.55%) |
Apr 09, 2024 | 6.550 | 6.760 | 6.450 | 6.600 | 225,835 | +0.02(+0.30%) |
Apr 08, 2024 | 6.720 | 6.800 | 6.540 | 6.580 | 121,798 | -0.14(-2.08%) |
Apr 05, 2024 | 6.700 | 6.820 | 6.510 | 6.720 | 269,173 | +0.02(+0.30%) |
Apr 04, 2024 | 6.790 | 7.000 | 6.690 | 6.700 | 238,304 | -0.10(-1.47%) |
Apr 03, 2024 | 6.940 | 7.070 | 6.640 | 6.800 | 165,895 | -0.09(-1.31%) |
Apr 02, 2024 | 6.970 | 7.065 | 6.850 | 6.890 | 189,417 | -0.21(-2.89%) |
Apr 01, 2024 | 6.790 | 7.280 | 6.730 | 7.095 | 413,949 | +0.30(+4.49%) |
Mar 28, 2024 | 6.740 | 6.935 | 6.600 | 6.790 | 185,085 | +0.02(+0.30%) |
Mar 27, 2024 | 6.290 | 7.040 | 6.190 | 6.770 | 382,715 | +0.46(+7.29%) |
Mar 26, 2024 | 6.660 | 6.680 | 6.210 | 6.310 | 336,593 | -0.32(-4.83%) |
Mar 25, 2024 | 6.410 | 6.660 | 5.960 | 6.630 | 444,440 | +0.25(+3.92%) |
Mar 22, 2024 | 6.750 | 6.756 | 5.800 | 6.380 | 744,570 | -0.50(-7.27%) |
Mar 21, 2024 | 6.920 | 7.040 | 6.720 | 6.880 | 415,905 | +0.03(+0.44%) |
Mar 20, 2024 | 6.720 | 6.930 | 6.450 | 6.850 | 399,149 | +0.06(+0.88%) |
Mar 19, 2024 | 6.780 | 7.220 | 6.670 | 6.790 | 926,951 | +0.03(+0.44%) |
Mar 18, 2024 | 6.400 | 6.910 | 6.100 | 6.760 | 527,153 | +0.37(+5.79%) |
Mar 15, 2024 | 6.200 | 6.676 | 6.070 | 6.390 | 500,983 | +0.22(+3.57%) |
Mar 14, 2024 | 5.940 | 6.359 | 5.830 | 6.170 | 281,223 | +0.23(+3.87%) |
Mar 13, 2024 | 5.900 | 6.050 | 5.790 | 5.940 | 165,817 | +0.04(+0.68%) |
Mar 12, 2024 | 5.790 | 5.954 | 5.500 | 5.900 | 308,068 | +0.10(+1.72%) |
Mar 11, 2024 | 6.110 | 6.185 | 5.690 | 5.800 | 656,130 | -0.09(-1.53%) |
Mar 08, 2024 | 4.980 | 5.890 | 4.970 | 5.890 | 718,542 | +0.85(+16.87%) |
Mar 07, 2024 | 5.240 | 5.260 | 4.860 | 5.040 | 274,935 | -0.14(-2.80%) |
Mar 06, 2024 | 5.220 | 5.280 | 4.960 | 5.185 | 343,175 | +0.23(+4.64%) |
Mar 05, 2024 | 4.650 | 5.028 | 4.640 | 4.955 | 272,837 | +0.29(+6.10%) |
Mar 04, 2024 | 4.740 | 4.780 | 4.570 | 4.670 | 203,976 | +0.10(+2.30%) |
Mar 01, 2024 | 4.430 | 4.690 | 4.210 | 4.565 | 385,261 | +0.37(+8.69%) |
Feb 29, 2024 | 4.430 | 4.482 | 4.100 | 4.200 | 192,159 | -0.13(-3.00%) |
Feb 28, 2024 | 4.520 | 4.600 | 4.190 | 4.330 | 142,643 | -0.01(-0.23%) |
Feb 27, 2024 | 4.060 | 4.612 | 4.060 | 4.340 | 446,639 | +0.38(+9.60%) |
Feb 26, 2024 | 3.930 | 4.010 | 3.870 | 3.960 | 76,351 | +0.05(+1.28%) |
Feb 23, 2024 | 3.850 | 4.120 | 3.850 | 3.910 | 266,445 | +0.03(+0.77%) |
Feb 22, 2024 | 3.920 | 3.960 | 3.810 | 3.880 | 130,342 | +0.02(+0.52%) |
Feb 21, 2024 | 3.850 | 3.930 | 3.780 | 3.860 | 102,104 | +0.02(+0.52%) |
Feb 20, 2024 | 3.660 | 3.850 | 3.630 | 3.840 | 184,339 | +0.23(+6.37%) |
Feb 16, 2024 | 3.700 | 3.800 | 3.560 | 3.610 | 287,677 | -0.16(-4.24%) |
Feb 15, 2024 | 3.880 | 3.905 | 3.740 | 3.770 | 78,997 | -0.11(-2.84%) |
Feb 14, 2024 | 3.820 | 3.930 | 3.760 | 3.880 | 160,321 | +0.05(+1.31%) |
Feb 13, 2024 | 3.930 | 3.975 | 3.820 | 3.830 | 108,083 | -0.16(-4.01%) |
Feb 12, 2024 | 3.880 | 4.060 | 3.820 | 3.990 | 64,907 | +0.08(+2.05%) |
Feb 09, 2024 | 3.990 | 4.060 | 3.800 | 3.910 | 332,688 | -0.07(-1.76%) |
Feb 08, 2024 | 3.960 | 4.080 | 3.880 | 3.980 | 125,282 | +0.07(+1.79%) |
Feb 07, 2024 | 3.970 | 4.010 | 3.860 | 3.910 | 110,350 | -0.08(-2.01%) |
Feb 06, 2024 | 3.850 | 4.020 | 3.850 | 3.990 | 139,246 | +0.09(+2.31%) |
Feb 05, 2024 | 3.980 | 4.020 | 3.820 | 3.900 | 180,138 | -0.06(-1.64%) |
Feb 02, 2024 | 4.040 | 4.080 | 3.910 | 3.965 | 145,358 | -0.11(-2.58%) |