Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.010 | 4.210 | 4.010 | 4.100 | 2,127 | -0.07(-1.68%) |
Apr 17, 2024 | 4.220 | 4.494 | 4.100 | 4.170 | 8,809 | -0.12(-2.81%) |
Apr 16, 2024 | 4.090 | 4.314 | 4.012 | 4.291 | 3,119 | +0.08(+1.92%) |
Apr 15, 2024 | 4.100 | 4.210 | 4.050 | 4.210 | 2,372 | +0.11(+2.68%) |
Apr 12, 2024 | 4.100 | 4.920 | 4.020 | 4.100 | 28,535 | -0.03(-0.73%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.000 | 4.130 | 16,352 | -0.37(-8.20%) |
Apr 10, 2024 | 4.500 | 4.500 | 4.450 | 4.499 | 1,344 | -0.20(-4.27%) |
Apr 09, 2024 | 4.860 | 5.000 | 4.660 | 4.700 | 7,904 | -0.12(-2.49%) |
Apr 08, 2024 | 5.120 | 5.120 | 4.715 | 4.820 | 9,042 | -0.33(-6.41%) |
Apr 05, 2024 | 5.310 | 5.320 | 5.150 | 5.150 | 3,790 | -0.25(-4.63%) |
Apr 04, 2024 | 5.600 | 5.750 | 5.300 | 5.400 | 7,955 | -0.24(-4.26%) |
Apr 03, 2024 | 5.510 | 5.640 | 5.500 | 5.640 | 6,555 | -0.06(-1.05%) |
Apr 02, 2024 | 5.530 | 5.830 | 5.530 | 5.700 | 949 | +0.06(+1.06%) |
Apr 01, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 419 | +0.06(+1.08%) |
Mar 28, 2024 | 5.750 | 6.290 | 5.180 | 5.580 | 15,660 | -0.22(-3.79%) |
Mar 27, 2024 | 6.000 | 6.000 | 5.800 | 5.800 | 6,730 | -0.15(-2.50%) |
Mar 26, 2024 | 6.280 | 6.280 | 5.810 | 5.949 | 1,841 | -0.35(-5.57%) |
Mar 25, 2024 | 5.810 | 6.300 | 5.810 | 6.300 | 2,439 | +0.22(+3.62%) |
Mar 22, 2024 | 5.890 | 6.080 | 5.310 | 6.080 | 10,073 | +0.18(+3.05%) |
Mar 21, 2024 | 6.140 | 6.150 | 5.850 | 5.900 | 6,232 | -0.25(-4.07%) |
Mar 20, 2024 | 6.070 | 6.150 | 6.070 | 6.150 | 925 | +0.01(+0.16%) |
Mar 19, 2024 | 6.390 | 6.390 | 6.100 | 6.140 | 1,262 | -0.13(-2.07%) |
Mar 18, 2024 | 6.270 | 6.270 | 6.180 | 6.270 | 949 | -0.14(-2.18%) |
Mar 15, 2024 | 6.250 | 6.410 | 6.100 | 6.410 | 4,234 | +0.17(+2.72%) |
Mar 14, 2024 | 6.370 | 6.500 | 6.060 | 6.240 | 4,903 | -0.05(-0.79%) |
Mar 13, 2024 | 6.290 | 6.660 | 6.160 | 6.290 | 3,616 | +0.05(+0.80%) |
Mar 12, 2024 | 6.570 | 6.565 | 6.240 | 6.240 | 1,705 | -0.16(-2.50%) |
Mar 11, 2024 | 6.520 | 6.600 | 6.400 | 6.400 | 6,751 | -0.26(-3.90%) |
Mar 08, 2024 | 6.690 | 7.100 | 6.660 | 6.660 | 2,518 | -0.12(-1.77%) |
Mar 07, 2024 | 6.980 | 6.980 | 6.600 | 6.780 | 3,195 | -0.15(-2.16%) |
Mar 06, 2024 | 6.490 | 6.930 | 6.490 | 6.930 | 3,041 | +0.33(+5.00%) |
Mar 05, 2024 | 6.330 | 6.950 | 6.330 | 6.600 | 3,545 | -0.35(-5.03%) |
Mar 04, 2024 | 6.800 | 6.990 | 6.355 | 6.950 | 5,927 | +0.05(+0.72%) |
Mar 01, 2024 | 7.030 | 7.110 | 6.800 | 6.900 | 2,132 | -0.21(-2.95%) |
Feb 29, 2024 | 7.200 | 7.600 | 6.850 | 7.110 | 4,211 | +0.01(+0.14%) |
Feb 28, 2024 | 6.980 | 7.100 | 6.980 | 7.100 | 866 | -0.01(-0.14%) |
Feb 27, 2024 | 7.700 | 7.700 | 6.771 | 7.110 | 14,195 | -0.37(-4.95%) |
Feb 26, 2024 | 6.650 | 7.480 | 6.500 | 7.480 | 21,317 | +0.89(+13.51%) |
Feb 23, 2024 | 6.720 | 6.720 | 6.481 | 6.590 | 1,407 | -0.22(-3.23%) |
Feb 22, 2024 | 6.993 | 6.993 | 6.620 | 6.810 | 4,450 | -0.09(-1.30%) |
Feb 21, 2024 | 7.020 | 7.060 | 6.420 | 6.900 | 9,730 | -0.12(-1.71%) |
Feb 20, 2024 | 7.110 | 7.435 | 6.745 | 7.020 | 9,974 | +0.02(+0.29%) |
Feb 16, 2024 | 7.410 | 7.740 | 6.590 | 7.000 | 27,660 | -0.32(-4.37%) |
Feb 15, 2024 | 7.450 | 7.450 | 7.311 | 7.320 | 2,854 | +0.02(+0.27%) |
Feb 14, 2024 | 7.110 | 7.350 | 6.837 | 7.300 | 23,256 | +0.14(+1.96%) |
Feb 13, 2024 | 6.960 | 7.160 | 6.507 | 7.160 | 1,397 | +0.22(+3.17%) |
Feb 12, 2024 | 6.630 | 7.230 | 6.630 | 6.940 | 6,958 | +0.33(+4.99%) |
Feb 09, 2024 | 6.600 | 6.690 | 6.430 | 6.610 | 3,157 | +0.33(+5.25%) |
Feb 08, 2024 | 6.320 | 6.600 | 6.270 | 6.280 | 11,259 | -0.07(-1.10%) |
Feb 07, 2024 | 6.090 | 6.920 | 6.090 | 6.350 | 8,788 | +0.21(+3.42%) |
Feb 06, 2024 | 6.070 | 6.250 | 6.070 | 6.140 | 3,460 | +0.02(+0.33%) |
Feb 05, 2024 | 6.130 | 6.407 | 6.100 | 6.120 | 1,098 | -0.07(-1.13%) |
Feb 02, 2024 | 6.160 | 6.250 | 6.050 | 6.190 | 4,644 | +0.06(+0.98%) |