Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.570 | 4.680 | 4.540 | 4.620 | 540,471 | +0.01(+0.22%) |
Apr 18, 2024 | 4.550 | 4.770 | 4.535 | 4.610 | 601,091 | +0.05(+1.10%) |
Apr 17, 2024 | 4.620 | 4.670 | 4.480 | 4.560 | 641,929 | -0.04(-0.87%) |
Apr 16, 2024 | 4.500 | 4.600 | 4.450 | 4.600 | 643,391 | +0.06(+1.32%) |
Apr 15, 2024 | 4.770 | 4.770 | 4.520 | 4.540 | 744,406 | -0.18(-3.81%) |
Apr 12, 2024 | 4.750 | 4.830 | 4.650 | 4.720 | 620,188 | -0.08(-1.67%) |
Apr 11, 2024 | 4.840 | 4.861 | 4.710 | 4.800 | 693,998 | +0.00(+0.00%) |
Apr 10, 2024 | 5.000 | 5.080 | 4.750 | 4.800 | 1,012,696 | -0.21(-4.19%) |
Apr 09, 2024 | 5.290 | 5.300 | 4.965 | 5.010 | 853,153 | -0.27(-5.11%) |
Apr 08, 2024 | 5.130 | 5.355 | 5.085 | 5.280 | 1,081,746 | +0.17(+3.33%) |
Apr 05, 2024 | 5.120 | 5.195 | 5.060 | 5.110 | 581,639 | -0.06(-1.16%) |
Apr 04, 2024 | 5.110 | 5.420 | 5.095 | 5.170 | 1,333,938 | +0.13(+2.58%) |
Apr 03, 2024 | 4.760 | 5.100 | 4.760 | 5.040 | 844,520 | +0.20(+4.13%) |
Apr 02, 2024 | 4.850 | 4.960 | 4.790 | 4.840 | 519,817 | -0.01(-0.21%) |
Apr 01, 2024 | 4.970 | 5.170 | 4.810 | 4.850 | 881,423 | -0.10(-2.02%) |
Mar 28, 2024 | 4.800 | 4.950 | 4.730 | 4.950 | 917,697 | +0.15(+3.13%) |
Mar 27, 2024 | 4.660 | 4.815 | 4.580 | 4.800 | 788,241 | +0.23(+5.03%) |
Mar 26, 2024 | 4.670 | 4.790 | 4.570 | 4.570 | 590,081 | -0.04(-0.87%) |
Mar 25, 2024 | 4.600 | 4.770 | 4.570 | 4.610 | 810,128 | -0.04(-0.86%) |
Mar 22, 2024 | 4.870 | 4.870 | 4.635 | 4.650 | 972,666 | -0.21(-4.32%) |
Mar 21, 2024 | 4.840 | 4.950 | 4.780 | 4.860 | 855,643 | +0.03(+0.62%) |
Mar 20, 2024 | 4.710 | 4.871 | 4.640 | 4.830 | 940,788 | +0.08(+1.68%) |
Mar 19, 2024 | 4.760 | 4.880 | 4.670 | 4.750 | 1,121,712 | -0.06(-1.25%) |
Mar 18, 2024 | 4.790 | 4.980 | 4.740 | 4.810 | 963,421 | +0.00(+0.00%) |
Mar 15, 2024 | 4.960 | 5.055 | 4.480 | 4.810 | 1,949,959 | -0.18(-3.61%) |
Mar 14, 2024 | 5.280 | 5.290 | 4.980 | 4.990 | 1,887,429 | -0.31(-5.85%) |
Mar 13, 2024 | 5.210 | 5.510 | 5.170 | 5.300 | 1,565,077 | +0.09(+1.73%) |
Mar 12, 2024 | 5.230 | 5.300 | 5.100 | 5.210 | 979,299 | -0.02(-0.38%) |
Mar 11, 2024 | 5.120 | 5.370 | 5.080 | 5.230 | 1,122,648 | +0.11(+2.15%) |
Mar 08, 2024 | 5.120 | 5.290 | 5.030 | 5.120 | 1,237,763 | +0.05(+0.99%) |
Mar 07, 2024 | 5.060 | 5.340 | 4.970 | 5.070 | 1,368,558 | +0.05(+1.00%) |
Mar 06, 2024 | 4.860 | 5.160 | 4.760 | 5.020 | 2,241,069 | +0.26(+5.46%) |
Mar 05, 2024 | 4.700 | 4.940 | 4.679 | 4.760 | 1,754,764 | -0.03(-0.63%) |
Mar 04, 2024 | 5.610 | 5.650 | 4.645 | 4.790 | 4,707,260 | -0.89(-15.67%) |
Mar 01, 2024 | 4.990 | 5.780 | 4.710 | 5.680 | 11,099,879 | +0.34(+6.37%) |
Feb 29, 2024 | 3.550 | 5.490 | 3.532 | 5.340 | 20,068,424 | +1.84(+52.57%) |
Feb 28, 2024 | 3.490 | 3.540 | 3.460 | 3.500 | 475,484 | -0.03(-0.85%) |
Feb 27, 2024 | 3.530 | 3.610 | 3.520 | 3.530 | 540,350 | +0.03(+0.86%) |
Feb 26, 2024 | 3.390 | 3.510 | 3.390 | 3.500 | 423,564 | +0.08(+2.34%) |
Feb 23, 2024 | 3.420 | 3.490 | 3.385 | 3.420 | 405,210 | -0.02(-0.58%) |
Feb 22, 2024 | 3.440 | 3.480 | 3.390 | 3.440 | 461,844 | +0.02(+0.58%) |
Feb 21, 2024 | 3.450 | 3.460 | 3.370 | 3.420 | 393,723 | -0.04(-1.16%) |
Feb 20, 2024 | 3.470 | 3.500 | 3.410 | 3.460 | 390,569 | -0.05(-1.42%) |
Feb 16, 2024 | 3.560 | 3.570 | 3.480 | 3.510 | 469,215 | -0.09(-2.50%) |
Feb 15, 2024 | 3.520 | 3.600 | 3.500 | 3.600 | 581,891 | +0.08(+2.27%) |
Feb 14, 2024 | 3.420 | 3.520 | 3.420 | 3.520 | 452,657 | +0.12(+3.53%) |
Feb 13, 2024 | 3.550 | 3.550 | 3.390 | 3.400 | 790,436 | -0.25(-6.85%) |
Feb 12, 2024 | 3.510 | 3.710 | 3.510 | 3.650 | 831,459 | +0.14(+3.99%) |
Feb 09, 2024 | 3.490 | 3.540 | 3.460 | 3.510 | 388,532 | +0.03(+0.86%) |
Feb 08, 2024 | 3.360 | 3.495 | 3.350 | 3.480 | 525,533 | +0.11(+3.26%) |
Feb 07, 2024 | 3.450 | 3.470 | 3.360 | 3.370 | 580,567 | -0.09(-2.60%) |
Feb 06, 2024 | 3.370 | 3.480 | 3.345 | 3.460 | 588,037 | +0.09(+2.67%) |
Feb 05, 2024 | 3.410 | 3.540 | 3.370 | 3.370 | 675,109 | -0.07(-2.03%) |
Feb 02, 2024 | 3.480 | 3.500 | 3.420 | 3.440 | 568,984 | -0.07(-1.99%) |