Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.730 | 5.030 | 4.730 | 5.000 | 190,352 | +0.22(+4.60%) |
Apr 25, 2024 | 4.820 | 4.830 | 4.700 | 4.780 | 236,349 | -0.05(-1.04%) |
Apr 24, 2024 | 4.870 | 4.980 | 4.780 | 4.830 | 198,352 | -0.04(-0.82%) |
Apr 23, 2024 | 4.850 | 4.920 | 4.830 | 4.870 | 196,036 | +0.02(+0.41%) |
Apr 22, 2024 | 4.800 | 4.870 | 4.720 | 4.850 | 258,337 | +0.07(+1.46%) |
Apr 19, 2024 | 4.810 | 4.880 | 4.755 | 4.780 | 241,451 | -0.09(-1.85%) |
Apr 18, 2024 | 4.920 | 4.955 | 4.840 | 4.870 | 290,499 | -0.06(-1.22%) |
Apr 17, 2024 | 5.010 | 5.020 | 4.920 | 4.930 | 295,116 | -0.06(-1.20%) |
Apr 16, 2024 | 5.080 | 5.107 | 4.910 | 4.990 | 424,756 | -0.11(-2.16%) |
Apr 15, 2024 | 5.280 | 5.280 | 5.095 | 5.100 | 297,293 | -0.16(-3.04%) |
Apr 12, 2024 | 5.340 | 5.360 | 5.195 | 5.260 | 407,460 | -0.12(-2.23%) |
Apr 11, 2024 | 5.400 | 5.410 | 5.230 | 5.380 | 301,672 | -0.01(-0.19%) |
Apr 10, 2024 | 5.310 | 5.400 | 5.210 | 5.390 | 356,929 | +0.03(+0.56%) |
Apr 09, 2024 | 5.360 | 5.400 | 5.300 | 5.360 | 217,643 | +0.02(+0.37%) |
Apr 08, 2024 | 5.320 | 5.430 | 5.204 | 5.340 | 350,087 | +0.03(+0.56%) |
Apr 05, 2024 | 5.450 | 5.455 | 5.220 | 5.310 | 423,493 | -0.16(-2.93%) |
Apr 04, 2024 | 5.510 | 5.635 | 5.450 | 5.470 | 240,437 | -0.02(-0.36%) |
Apr 03, 2024 | 5.480 | 5.550 | 5.445 | 5.490 | 237,582 | +0.00(+0.00%) |
Apr 02, 2024 | 5.560 | 5.590 | 5.460 | 5.490 | 335,864 | -0.16(-2.83%) |
Apr 01, 2024 | 5.590 | 5.750 | 5.540 | 5.650 | 234,101 | +0.07(+1.25%) |
Mar 28, 2024 | 5.580 | 5.550 | 5.550 | 5.580 | 279,277 | +0.03(+0.54%) |
Mar 27, 2024 | 5.590 | 5.640 | 5.500 | 5.550 | 594,868 | -0.01(-0.18%) |
Mar 26, 2024 | 5.360 | 5.580 | 5.315 | 5.560 | 735,095 | +0.20(+3.73%) |
Mar 25, 2024 | 5.520 | 5.550 | 5.350 | 5.360 | 257,900 | -0.20(-3.60%) |
Mar 22, 2024 | 5.640 | 5.650 | 5.530 | 5.560 | 223,891 | -0.08(-1.42%) |
Mar 21, 2024 | 5.680 | 5.765 | 5.620 | 5.640 | 274,946 | -0.02(-0.35%) |
Mar 20, 2024 | 5.620 | 5.690 | 5.570 | 5.660 | 208,519 | +0.04(+0.71%) |
Mar 19, 2024 | 5.540 | 5.705 | 5.530 | 5.620 | 417,265 | +0.02(+0.36%) |
Mar 18, 2024 | 5.850 | 5.850 | 5.570 | 5.600 | 292,009 | -0.21(-3.61%) |
Mar 15, 2024 | 5.700 | 5.849 | 5.570 | 5.810 | 1,172,856 | +0.23(+4.12%) |
Mar 14, 2024 | 5.640 | 5.640 | 5.470 | 5.580 | 1,215,308 | +0.09(+1.64%) |
Mar 13, 2024 | 5.780 | 6.000 | 5.460 | 5.490 | 476,821 | -0.01(-0.18%) |
Mar 12, 2024 | 5.550 | 5.570 | 5.440 | 5.500 | 271,706 | -0.03(-0.54%) |
Mar 11, 2024 | 5.610 | 5.660 | 5.500 | 5.530 | 313,529 | -0.09(-1.60%) |
Mar 08, 2024 | 5.650 | 5.740 | 5.585 | 5.620 | 429,128 | +0.02(+0.36%) |
Mar 07, 2024 | 5.520 | 5.700 | 5.520 | 5.600 | 271,139 | +0.11(+2.00%) |
Mar 06, 2024 | 5.400 | 5.650 | 5.300 | 5.490 | 555,728 | +0.12(+2.23%) |
Mar 05, 2024 | 5.470 | 5.489 | 5.175 | 5.370 | 1,197,459 | -0.13(-2.36%) |
Mar 04, 2024 | 5.820 | 5.820 | 5.360 | 5.500 | 1,530,100 | -0.28(-4.84%) |
Mar 01, 2024 | 5.710 | 5.880 | 5.500 | 5.780 | 714,773 | +0.08(+1.40%) |
Feb 29, 2024 | 6.420 | 6.440 | 5.410 | 5.700 | 3,031,363 | -0.99(-14.80%) |
Feb 28, 2024 | 6.590 | 6.855 | 6.480 | 6.690 | 800,114 | +0.17(+2.61%) |
Feb 27, 2024 | 6.630 | 6.711 | 6.520 | 6.520 | 325,222 | -0.11(-1.66%) |
Feb 26, 2024 | 6.480 | 6.660 | 6.410 | 6.630 | 250,629 | +0.13(+2.00%) |
Feb 23, 2024 | 6.600 | 6.660 | 6.490 | 6.500 | 250,432 | -0.10(-1.52%) |
Feb 22, 2024 | 6.420 | 6.640 | 6.290 | 6.600 | 871,809 | +0.21(+3.29%) |
Feb 21, 2024 | 6.470 | 6.520 | 6.330 | 6.390 | 528,685 | -0.09(-1.39%) |
Feb 20, 2024 | 6.510 | 6.630 | 6.455 | 6.480 | 347,146 | +0.05(+0.78%) |
Feb 16, 2024 | 6.480 | 6.590 | 6.430 | 6.430 | 302,288 | -0.12(-1.83%) |
Feb 15, 2024 | 6.710 | 6.790 | 6.540 | 6.550 | 317,373 | -0.13(-1.95%) |
Feb 14, 2024 | 6.570 | 6.690 | 6.515 | 6.680 | 362,904 | +0.16(+2.45%) |
Feb 13, 2024 | 6.600 | 6.616 | 6.450 | 6.520 | 377,458 | -0.28(-4.12%) |
Feb 12, 2024 | 6.780 | 6.925 | 6.780 | 6.800 | 235,869 | +0.03(+0.44%) |
Feb 09, 2024 | 6.740 | 6.830 | 6.610 | 6.770 | 305,680 | +0.05(+0.74%) |
Feb 08, 2024 | 6.670 | 6.810 | 6.670 | 6.720 | 254,762 | +0.07(+1.05%) |
Feb 07, 2024 | 6.520 | 6.680 | 6.460 | 6.650 | 249,022 | +0.14(+2.15%) |
Feb 06, 2024 | 6.500 | 6.520 | 6.410 | 6.510 | 277,258 | +0.01(+0.15%) |
Feb 05, 2024 | 6.400 | 6.510 | 6.380 | 6.500 | 272,841 | +0.01(+0.15%) |
Feb 02, 2024 | 6.620 | 6.621 | 6.480 | 6.490 | 254,111 | -0.14(-2.11%) |