Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.190 | 4.310 | 4.140 | 4.280 | 325,442 | +0.07(+1.66%) |
Apr 25, 2024 | 4.170 | 4.230 | 4.010 | 4.210 | 431,062 | -0.02(-0.47%) |
Apr 24, 2024 | 4.400 | 4.410 | 4.195 | 4.230 | 350,476 | -0.13(-2.98%) |
Apr 23, 2024 | 4.350 | 4.465 | 4.290 | 4.360 | 214,909 | +0.02(+0.46%) |
Apr 22, 2024 | 4.570 | 4.570 | 4.280 | 4.340 | 477,636 | -0.21(-4.62%) |
Apr 19, 2024 | 4.560 | 4.670 | 4.450 | 4.550 | 431,968 | +0.03(+0.66%) |
Apr 18, 2024 | 4.790 | 4.817 | 4.465 | 4.520 | 822,009 | -0.27(-5.64%) |
Apr 17, 2024 | 4.990 | 5.080 | 4.750 | 4.790 | 364,093 | -0.23(-4.58%) |
Apr 16, 2024 | 4.990 | 5.080 | 4.980 | 5.020 | 216,351 | +0.05(+1.01%) |
Apr 15, 2024 | 5.180 | 5.190 | 4.960 | 4.970 | 281,391 | -0.22(-4.24%) |
Apr 12, 2024 | 5.330 | 5.390 | 5.175 | 5.190 | 200,544 | -0.12(-2.26%) |
Apr 11, 2024 | 5.200 | 5.320 | 5.190 | 5.310 | 240,831 | +0.11(+2.12%) |
Apr 10, 2024 | 5.540 | 5.543 | 5.180 | 5.200 | 332,791 | -0.33(-5.97%) |
Apr 09, 2024 | 5.440 | 5.640 | 5.440 | 5.530 | 249,845 | +0.07(+1.28%) |
Apr 08, 2024 | 5.530 | 5.580 | 5.420 | 5.460 | 229,817 | -0.05(-0.91%) |
Apr 05, 2024 | 5.450 | 5.550 | 5.433 | 5.510 | 392,737 | +0.06(+1.10%) |
Apr 04, 2024 | 5.340 | 5.470 | 5.324 | 5.450 | 197,649 | +0.11(+2.06%) |
Apr 03, 2024 | 5.340 | 5.410 | 5.270 | 5.340 | 364,568 | +0.00(+0.00%) |
Apr 02, 2024 | 5.500 | 5.530 | 5.300 | 5.340 | 243,942 | -0.13(-2.38%) |
Apr 01, 2024 | 5.330 | 5.520 | 5.300 | 5.470 | 340,394 | +0.18(+3.40%) |
Mar 28, 2024 | 5.310 | 5.360 | 5.260 | 5.290 | 241,617 | -0.01(-0.19%) |
Mar 27, 2024 | 5.270 | 5.300 | 5.180 | 5.300 | 218,813 | +0.03(+0.59%) |
Mar 26, 2024 | 5.477 | 5.547 | 5.240 | 5.269 | 289,760 | -0.24(-4.32%) |
Mar 25, 2024 | 5.556 | 5.656 | 5.497 | 5.507 | 404,780 | -0.02(-0.36%) |
Mar 22, 2024 | 5.537 | 5.537 | 5.467 | 5.527 | 151,680 | -0.03(-0.54%) |
Mar 21, 2024 | 5.616 | 5.636 | 5.489 | 5.556 | 181,987 | -0.06(-1.06%) |
Mar 20, 2024 | 5.676 | 5.676 | 5.596 | 5.616 | 147,684 | -0.03(-0.53%) |
Mar 19, 2024 | 5.547 | 5.656 | 5.537 | 5.646 | 156,179 | +0.10(+1.79%) |
Mar 18, 2024 | 5.586 | 5.666 | 5.477 | 5.547 | 272,897 | -0.01(-0.18%) |
Mar 15, 2024 | 5.646 | 5.715 | 5.556 | 5.556 | 214,540 | -0.06(-1.06%) |
Mar 14, 2024 | 5.507 | 5.666 | 5.497 | 5.616 | 271,188 | +0.13(+2.35%) |
Mar 13, 2024 | 5.715 | 5.765 | 5.437 | 5.487 | 398,549 | -0.20(-3.49%) |
Mar 12, 2024 | 5.606 | 5.700 | 5.556 | 5.685 | 377,661 | +0.12(+2.14%) |
Mar 11, 2024 | 5.378 | 5.566 | 5.358 | 5.566 | 319,479 | +0.22(+4.08%) |
Mar 08, 2024 | 5.348 | 5.378 | 5.289 | 5.348 | 195,235 | +0.03(+0.56%) |
Mar 07, 2024 | 5.259 | 5.378 | 5.259 | 5.318 | 189,331 | +0.08(+1.51%) |
Mar 06, 2024 | 5.368 | 5.418 | 5.204 | 5.239 | 200,542 | -0.07(-1.31%) |
Mar 05, 2024 | 5.160 | 5.408 | 5.160 | 5.308 | 233,930 | +0.12(+2.29%) |
Mar 04, 2024 | 5.269 | 5.308 | 5.160 | 5.189 | 226,021 | -0.07(-1.32%) |
Mar 01, 2024 | 5.130 | 5.338 | 5.110 | 5.259 | 325,082 | +0.16(+3.11%) |
Feb 29, 2024 | 5.507 | 5.596 | 5.080 | 5.100 | 489,691 | -0.42(-7.55%) |
Feb 28, 2024 | 5.308 | 5.537 | 5.269 | 5.517 | 460,295 | +0.21(+3.93%) |
Feb 27, 2024 | 5.229 | 5.397 | 5.229 | 5.308 | 378,513 | +0.08(+1.51%) |
Feb 26, 2024 | 5.121 | 5.259 | 5.071 | 5.229 | 358,216 | +0.18(+3.52%) |
Feb 23, 2024 | 5.022 | 5.091 | 4.933 | 5.052 | 320,172 | -0.01(-0.19%) |
Feb 22, 2024 | 5.091 | 5.111 | 4.963 | 5.061 | 292,525 | -0.01(-0.19%) |
Feb 21, 2024 | 4.884 | 5.131 | 4.884 | 5.071 | 489,973 | +0.28(+5.76%) |
Feb 20, 2024 | 4.874 | 4.963 | 4.751 | 4.795 | 397,042 | -0.03(-0.61%) |
Feb 16, 2024 | 4.805 | 4.874 | 4.627 | 4.825 | 485,457 | +0.05(+1.03%) |
Feb 15, 2024 | 4.617 | 4.795 | 4.608 | 4.775 | 314,505 | +0.17(+3.64%) |
Feb 14, 2024 | 4.548 | 4.617 | 4.454 | 4.608 | 237,982 | +0.11(+2.41%) |
Feb 13, 2024 | 4.519 | 4.568 | 4.430 | 4.499 | 354,565 | -0.03(-0.65%) |
Feb 12, 2024 | 4.341 | 4.593 | 4.331 | 4.529 | 346,161 | +0.17(+3.85%) |
Feb 09, 2024 | 4.361 | 4.495 | 4.341 | 4.361 | 290,481 | +0.00(+0.00%) |
Feb 08, 2024 | 4.430 | 4.430 | 4.312 | 4.361 | 335,751 | -0.08(-1.78%) |
Feb 07, 2024 | 4.450 | 4.479 | 4.331 | 4.440 | 347,367 | -0.04(-0.88%) |
Feb 06, 2024 | 4.519 | 4.558 | 4.450 | 4.479 | 386,785 | -0.01(-0.22%) |
Feb 05, 2024 | 4.608 | 4.608 | 4.460 | 4.489 | 289,985 | -0.12(-2.57%) |
Feb 02, 2024 | 4.736 | 4.736 | 4.588 | 4.608 | 293,492 | -0.13(-2.71%) |