Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.820 | 5.190 | 4.750 | 4.920 | 63,218 | -0.06(-1.20%) |
Apr 24, 2024 | 4.930 | 5.240 | 4.800 | 4.980 | 43,071 | -0.04(-0.80%) |
Apr 23, 2024 | 4.950 | 5.130 | 4.785 | 5.020 | 54,300 | +0.16(+3.29%) |
Apr 22, 2024 | 4.930 | 4.990 | 4.680 | 4.860 | 39,369 | +0.03(+0.62%) |
Apr 19, 2024 | 4.560 | 4.940 | 4.420 | 4.830 | 86,288 | +0.19(+4.09%) |
Apr 18, 2024 | 4.340 | 4.850 | 4.340 | 4.640 | 77,936 | +0.27(+6.18%) |
Apr 17, 2024 | 4.230 | 4.480 | 4.130 | 4.370 | 29,411 | +0.14(+3.31%) |
Apr 16, 2024 | 4.200 | 4.345 | 4.050 | 4.230 | 24,352 | -0.07(-1.63%) |
Apr 15, 2024 | 4.540 | 4.639 | 4.250 | 4.300 | 25,462 | -0.16(-3.59%) |
Apr 12, 2024 | 4.260 | 4.550 | 3.860 | 4.460 | 85,505 | +0.11(+2.53%) |
Apr 11, 2024 | 4.020 | 4.460 | 3.990 | 4.350 | 47,854 | +0.28(+6.88%) |
Apr 10, 2024 | 4.200 | 4.670 | 4.010 | 4.070 | 94,042 | -0.30(-6.86%) |
Apr 09, 2024 | 4.510 | 4.830 | 4.330 | 4.370 | 130,203 | -0.18(-3.96%) |
Apr 08, 2024 | 4.530 | 4.680 | 4.270 | 4.550 | 76,324 | +0.01(+0.22%) |
Apr 05, 2024 | 4.710 | 4.940 | 4.460 | 4.540 | 73,785 | -0.06(-1.30%) |
Apr 04, 2024 | 4.730 | 4.910 | 4.540 | 4.600 | 34,843 | -0.07(-1.50%) |
Apr 03, 2024 | 4.560 | 4.770 | 4.497 | 4.670 | 27,304 | +0.16(+3.55%) |
Apr 02, 2024 | 4.590 | 4.720 | 4.112 | 4.510 | 102,566 | -0.17(-3.63%) |
Apr 01, 2024 | 5.900 | 6.050 | 4.421 | 4.680 | 249,657 | -0.20(-4.10%) |
Mar 28, 2024 | 4.550 | 5.060 | 4.550 | 4.880 | 238,213 | +0.29(+6.32%) |
Mar 27, 2024 | 4.220 | 4.650 | 4.220 | 4.590 | 63,280 | +0.37(+8.77%) |
Mar 26, 2024 | 4.410 | 4.550 | 4.110 | 4.220 | 51,486 | -0.19(-4.31%) |
Mar 25, 2024 | 4.450 | 4.559 | 4.180 | 4.410 | 116,429 | -0.04(-0.90%) |
Mar 22, 2024 | 4.430 | 4.540 | 4.250 | 4.450 | 55,255 | +0.19(+4.46%) |
Mar 21, 2024 | 3.620 | 4.270 | 3.620 | 4.260 | 102,015 | +0.69(+19.33%) |
Mar 20, 2024 | 3.360 | 3.590 | 3.350 | 3.570 | 90,994 | +0.20(+5.93%) |
Mar 19, 2024 | 3.440 | 3.528 | 3.350 | 3.370 | 46,894 | -0.07(-2.03%) |
Mar 18, 2024 | 3.530 | 3.550 | 3.378 | 3.440 | 91,625 | -0.08(-2.27%) |
Mar 15, 2024 | 3.810 | 3.823 | 3.490 | 3.520 | 107,159 | -0.32(-8.33%) |
Mar 14, 2024 | 4.040 | 4.310 | 3.800 | 3.840 | 73,943 | -0.23(-5.65%) |
Mar 13, 2024 | 4.250 | 4.308 | 4.000 | 4.070 | 100,965 | -0.19(-4.46%) |
Mar 12, 2024 | 4.490 | 4.560 | 4.240 | 4.260 | 39,773 | -0.28(-6.17%) |
Mar 11, 2024 | 4.820 | 4.820 | 4.240 | 4.540 | 96,676 | -0.33(-6.78%) |
Mar 08, 2024 | 4.830 | 4.900 | 4.730 | 4.870 | 23,765 | +0.07(+1.46%) |
Mar 07, 2024 | 4.730 | 4.800 | 4.620 | 4.800 | 30,661 | +0.10(+2.13%) |
Mar 06, 2024 | 4.860 | 4.860 | 4.600 | 4.700 | 49,902 | -0.03(-0.63%) |
Mar 05, 2024 | 4.890 | 4.990 | 4.700 | 4.730 | 89,132 | -0.21(-4.25%) |
Mar 04, 2024 | 5.150 | 5.204 | 4.920 | 4.940 | 29,827 | -0.18(-3.52%) |
Mar 01, 2024 | 5.090 | 5.250 | 4.940 | 5.120 | 81,125 | +0.09(+1.79%) |
Feb 29, 2024 | 4.940 | 5.280 | 4.860 | 5.030 | 165,407 | +0.17(+3.50%) |
Feb 28, 2024 | 4.890 | 4.990 | 4.590 | 4.860 | 151,205 | -0.10(-2.02%) |
Feb 27, 2024 | 4.450 | 5.170 | 4.450 | 4.960 | 124,880 | +0.53(+11.96%) |
Feb 26, 2024 | 4.070 | 4.650 | 4.070 | 4.430 | 81,608 | +0.32(+7.79%) |
Feb 23, 2024 | 4.240 | 4.240 | 3.970 | 4.110 | 102,521 | -0.15(-3.52%) |
Feb 22, 2024 | 4.160 | 4.270 | 3.940 | 4.260 | 170,320 | +0.07(+1.67%) |
Feb 21, 2024 | 4.370 | 4.375 | 4.090 | 4.190 | 48,915 | -0.19(-4.34%) |
Feb 20, 2024 | 4.940 | 4.940 | 4.320 | 4.380 | 203,253 | -0.62(-12.40%) |
Feb 16, 2024 | 4.960 | 5.060 | 4.960 | 5.000 | 57,390 | +0.00(+0.00%) |
Feb 15, 2024 | 4.720 | 5.005 | 4.720 | 5.000 | 84,394 | +0.31(+6.61%) |
Feb 14, 2024 | 4.600 | 4.720 | 4.530 | 4.690 | 67,116 | +0.06(+1.30%) |
Feb 13, 2024 | 4.950 | 4.950 | 4.620 | 4.630 | 133,796 | -0.35(-7.03%) |
Feb 12, 2024 | 4.940 | 5.280 | 4.940 | 4.980 | 160,139 | +0.01(+0.20%) |
Feb 09, 2024 | 5.070 | 5.150 | 4.940 | 4.970 | 61,003 | -0.10(-1.97%) |
Feb 08, 2024 | 5.090 | 5.200 | 4.890 | 5.070 | 266,351 | +0.07(+1.40%) |
Feb 07, 2024 | 5.100 | 5.100 | 4.900 | 5.000 | 63,379 | -0.08(-1.57%) |
Feb 06, 2024 | 5.050 | 5.145 | 4.960 | 5.080 | 110,885 | +0.02(+0.40%) |
Feb 05, 2024 | 4.900 | 5.100 | 4.840 | 5.060 | 61,527 | +0.09(+1.81%) |
Feb 02, 2024 | 5.230 | 5.340 | 4.880 | 4.970 | 326,798 | -0.39(-7.28%) |