Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.350 | 4.350 | 4.130 | 4.160 | 123,799 | -0.20(-4.59%) |
Apr 29, 2024 | 4.240 | 4.420 | 4.220 | 4.360 | 241,914 | +0.10(+2.42%) |
Apr 26, 2024 | 4.168 | 4.287 | 4.118 | 4.257 | 327,816 | +0.07(+1.66%) |
Apr 25, 2024 | 4.148 | 4.207 | 3.989 | 4.188 | 433,377 | -0.02(-0.47%) |
Apr 24, 2024 | 4.376 | 4.386 | 4.173 | 4.207 | 352,358 | -0.13(-2.98%) |
Apr 23, 2024 | 4.327 | 4.441 | 4.267 | 4.337 | 216,063 | +0.02(+0.46%) |
Apr 22, 2024 | 4.546 | 4.546 | 4.257 | 4.317 | 480,201 | -0.21(-4.62%) |
Apr 19, 2024 | 4.536 | 4.645 | 4.426 | 4.526 | 434,288 | +0.03(+0.66%) |
Apr 18, 2024 | 4.764 | 4.791 | 4.441 | 4.496 | 826,423 | -0.27(-5.64%) |
Apr 17, 2024 | 4.963 | 5.053 | 4.725 | 4.764 | 366,048 | -0.23(-4.58%) |
Apr 16, 2024 | 4.963 | 5.053 | 4.953 | 4.993 | 217,512 | +0.05(+1.01%) |
Apr 15, 2024 | 5.152 | 5.162 | 4.934 | 4.943 | 282,902 | -0.22(-4.24%) |
Apr 12, 2024 | 5.302 | 5.361 | 5.147 | 5.162 | 201,621 | -0.12(-2.26%) |
Apr 11, 2024 | 5.172 | 5.292 | 5.162 | 5.282 | 242,124 | +0.11(+2.12%) |
Apr 10, 2024 | 5.510 | 5.514 | 5.152 | 5.172 | 334,578 | -0.33(-5.97%) |
Apr 09, 2024 | 5.411 | 5.610 | 5.411 | 5.500 | 251,186 | +0.07(+1.28%) |
Apr 08, 2024 | 5.500 | 5.550 | 5.391 | 5.431 | 231,051 | -0.05(-0.91%) |
Apr 05, 2024 | 5.421 | 5.520 | 5.403 | 5.481 | 394,846 | +0.06(+1.10%) |
Apr 04, 2024 | 5.311 | 5.441 | 5.295 | 5.421 | 198,710 | +0.11(+2.06%) |
Apr 03, 2024 | 5.311 | 5.381 | 5.242 | 5.311 | 366,526 | +0.00(+0.00%) |
Apr 02, 2024 | 5.471 | 5.500 | 5.272 | 5.311 | 245,252 | -0.13(-2.38%) |
Apr 01, 2024 | 5.302 | 5.491 | 5.272 | 5.441 | 342,222 | +0.18(+3.40%) |
Mar 28, 2024 | 5.282 | 5.331 | 5.232 | 5.262 | 242,914 | -0.01(-0.19%) |
Mar 27, 2024 | 5.242 | 5.272 | 5.152 | 5.272 | 219,988 | +0.03(+0.59%) |
Mar 26, 2024 | 5.448 | 5.517 | 5.212 | 5.241 | 291,316 | -0.24(-4.32%) |
Mar 25, 2024 | 5.527 | 5.625 | 5.468 | 5.477 | 406,954 | -0.02(-0.36%) |
Mar 22, 2024 | 5.507 | 5.507 | 5.438 | 5.497 | 152,494 | -0.03(-0.54%) |
Mar 21, 2024 | 5.586 | 5.606 | 5.460 | 5.527 | 182,965 | -0.06(-1.06%) |
Mar 20, 2024 | 5.645 | 5.645 | 5.566 | 5.586 | 148,477 | -0.03(-0.53%) |
Mar 19, 2024 | 5.517 | 5.625 | 5.508 | 5.616 | 157,017 | +0.10(+1.79%) |
Mar 18, 2024 | 5.556 | 5.635 | 5.448 | 5.517 | 274,363 | -0.01(-0.18%) |
Mar 15, 2024 | 5.616 | 5.685 | 5.527 | 5.527 | 215,693 | -0.06(-1.06%) |
Mar 14, 2024 | 5.477 | 5.635 | 5.468 | 5.586 | 272,644 | +0.13(+2.35%) |
Mar 13, 2024 | 5.685 | 5.734 | 5.408 | 5.458 | 400,689 | -0.20(-3.49%) |
Mar 12, 2024 | 5.576 | 5.670 | 5.527 | 5.655 | 379,690 | +0.12(+2.14%) |
Mar 11, 2024 | 5.349 | 5.537 | 5.329 | 5.537 | 321,195 | +0.22(+4.08%) |
Mar 08, 2024 | 5.320 | 5.349 | 5.260 | 5.320 | 196,284 | +0.03(+0.56%) |
Mar 07, 2024 | 5.231 | 5.349 | 5.231 | 5.290 | 190,348 | +0.08(+1.52%) |
Mar 06, 2024 | 5.339 | 5.389 | 5.176 | 5.211 | 201,620 | -0.07(-1.31%) |
Mar 05, 2024 | 5.132 | 5.379 | 5.132 | 5.280 | 235,186 | +0.12(+2.29%) |
Mar 04, 2024 | 5.241 | 5.280 | 5.132 | 5.162 | 227,234 | -0.07(-1.32%) |
Mar 01, 2024 | 5.102 | 5.310 | 5.083 | 5.231 | 326,828 | +0.16(+3.11%) |
Feb 29, 2024 | 5.477 | 5.566 | 5.053 | 5.073 | 492,321 | -0.41(-7.55%) |
Feb 28, 2024 | 5.280 | 5.507 | 5.241 | 5.487 | 462,767 | +0.21(+3.93%) |
Feb 27, 2024 | 5.201 | 5.368 | 5.201 | 5.280 | 380,546 | +0.08(+1.51%) |
Feb 26, 2024 | 5.093 | 5.231 | 5.044 | 5.201 | 360,140 | +0.18(+3.52%) |
Feb 23, 2024 | 4.995 | 5.064 | 4.907 | 5.025 | 321,892 | -0.01(-0.19%) |
Feb 22, 2024 | 5.064 | 5.084 | 4.936 | 5.034 | 294,096 | -0.01(-0.19%) |
Feb 21, 2024 | 4.858 | 5.103 | 4.858 | 5.044 | 492,604 | +0.27(+5.76%) |
Feb 20, 2024 | 4.848 | 4.936 | 4.725 | 4.769 | 399,174 | -0.03(-0.61%) |
Feb 16, 2024 | 4.779 | 4.848 | 4.603 | 4.799 | 488,065 | +0.05(+1.03%) |
Feb 15, 2024 | 4.593 | 4.769 | 4.583 | 4.750 | 316,195 | +0.17(+3.64%) |
Feb 14, 2024 | 4.524 | 4.593 | 4.430 | 4.583 | 239,260 | +0.11(+2.41%) |
Feb 13, 2024 | 4.495 | 4.544 | 4.406 | 4.475 | 356,470 | -0.03(-0.65%) |
Feb 12, 2024 | 4.318 | 4.568 | 4.308 | 4.505 | 348,020 | +0.17(+3.85%) |
Feb 09, 2024 | 4.338 | 4.471 | 4.318 | 4.338 | 292,041 | +0.00(+0.00%) |
Feb 08, 2024 | 4.406 | 4.406 | 4.289 | 4.338 | 337,554 | -0.08(-1.78%) |
Feb 07, 2024 | 4.426 | 4.455 | 4.308 | 4.416 | 349,233 | -0.04(-0.88%) |
Feb 06, 2024 | 4.495 | 4.534 | 4.426 | 4.455 | 388,862 | -0.01(-0.22%) |
Feb 05, 2024 | 4.583 | 4.583 | 4.436 | 4.465 | 291,542 | -0.12(-2.57%) |
Feb 02, 2024 | 4.711 | 4.711 | 4.563 | 4.583 | 295,068 | -0.13(-2.71%) |