Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.250 | 5.335 | 5.180 | 5.255 | 373,158 | -0.03(-0.47%) |
Apr 29, 2024 | 5.320 | 5.390 | 5.180 | 5.280 | 365,531 | -0.03(-0.56%) |
Apr 26, 2024 | 5.180 | 5.330 | 5.090 | 5.310 | 315,424 | +0.12(+2.31%) |
Apr 25, 2024 | 5.250 | 5.410 | 5.110 | 5.190 | 745,280 | -0.14(-2.63%) |
Apr 24, 2024 | 5.480 | 5.490 | 5.275 | 5.330 | 419,979 | -0.12(-2.20%) |
Apr 23, 2024 | 5.290 | 5.579 | 5.260 | 5.450 | 572,756 | +0.17(+3.22%) |
Apr 22, 2024 | 5.250 | 5.300 | 5.000 | 5.280 | 465,592 | +0.00(+0.00%) |
Apr 19, 2024 | 5.500 | 6.220 | 5.130 | 5.280 | 1,992,172 | -0.14(-2.58%) |
Apr 18, 2024 | 5.450 | 5.765 | 5.330 | 5.420 | 628,596 | -0.02(-0.37%) |
Apr 17, 2024 | 5.470 | 5.560 | 5.290 | 5.440 | 731,887 | +0.03(+0.55%) |
Apr 16, 2024 | 5.440 | 5.510 | 5.120 | 5.410 | 719,941 | +0.03(+0.56%) |
Apr 15, 2024 | 5.980 | 6.170 | 5.155 | 5.380 | 1,501,580 | -0.46(-7.88%) |
Apr 12, 2024 | 6.440 | 7.000 | 5.735 | 5.840 | 2,327,960 | -0.55(-8.61%) |
Apr 11, 2024 | 5.410 | 6.400 | 5.250 | 6.390 | 2,630,459 | +1.11(+21.02%) |
Apr 10, 2024 | 4.670 | 5.340 | 4.650 | 5.280 | 1,499,201 | +0.53(+11.16%) |
Apr 09, 2024 | 4.850 | 4.875 | 4.680 | 4.750 | 438,240 | -0.01(-0.21%) |
Apr 08, 2024 | 4.740 | 4.880 | 4.650 | 4.760 | 642,579 | +0.05(+1.06%) |
Apr 05, 2024 | 4.450 | 4.840 | 4.370 | 4.710 | 995,358 | +0.25(+5.61%) |
Apr 04, 2024 | 4.170 | 4.490 | 4.170 | 4.460 | 534,247 | +0.33(+7.99%) |
Apr 03, 2024 | 4.060 | 4.145 | 4.050 | 4.130 | 189,447 | +0.05(+1.23%) |
Apr 02, 2024 | 4.150 | 4.242 | 4.070 | 4.080 | 316,063 | -0.09(-2.16%) |
Apr 01, 2024 | 4.270 | 4.270 | 4.155 | 4.170 | 206,300 | -0.07(-1.65%) |
Mar 28, 2024 | 4.170 | 4.255 | 4.170 | 4.240 | 339,828 | +0.08(+1.92%) |
Mar 27, 2024 | 4.170 | 4.230 | 4.060 | 4.160 | 379,826 | +0.05(+1.22%) |
Mar 26, 2024 | 4.120 | 4.250 | 4.110 | 4.110 | 486,856 | +0.03(+0.74%) |
Mar 25, 2024 | 3.920 | 4.160 | 3.920 | 4.080 | 489,686 | +0.16(+4.08%) |
Mar 22, 2024 | 3.920 | 4.045 | 3.850 | 3.920 | 381,421 | +0.02(+0.51%) |
Mar 21, 2024 | 3.840 | 3.925 | 3.820 | 3.900 | 296,561 | +0.10(+2.63%) |
Mar 20, 2024 | 3.790 | 3.850 | 3.720 | 3.800 | 365,319 | -0.03(-0.78%) |
Mar 19, 2024 | 3.770 | 3.890 | 3.750 | 3.830 | 350,538 | +0.03(+0.79%) |
Mar 18, 2024 | 3.820 | 3.880 | 3.640 | 3.800 | 447,652 | -0.01(-0.26%) |
Mar 15, 2024 | 4.210 | 4.210 | 3.800 | 3.810 | 1,004,456 | -0.37(-8.85%) |
Mar 14, 2024 | 3.960 | 4.400 | 3.950 | 4.180 | 1,482,346 | +0.28(+7.18%) |
Mar 13, 2024 | 3.470 | 3.915 | 3.470 | 3.900 | 1,073,732 | +0.48(+14.04%) |
Mar 12, 2024 | 3.430 | 3.460 | 3.030 | 3.420 | 1,217,021 | -0.10(-2.84%) |
Mar 11, 2024 | 3.680 | 3.710 | 3.480 | 3.520 | 617,953 | -0.16(-4.35%) |
Mar 08, 2024 | 3.690 | 3.780 | 3.610 | 3.680 | 436,426 | +0.06(+1.66%) |
Mar 07, 2024 | 3.630 | 3.680 | 3.570 | 3.620 | 276,216 | +0.03(+0.84%) |
Mar 06, 2024 | 3.590 | 3.630 | 3.548 | 3.590 | 183,323 | +0.04(+1.13%) |
Mar 05, 2024 | 3.530 | 3.620 | 3.500 | 3.550 | 306,778 | +0.02(+0.57%) |
Mar 04, 2024 | 3.660 | 3.670 | 3.530 | 3.530 | 312,560 | -0.14(-3.81%) |