Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.810 | 4.840 | 4.590 | 4.825 | 188,021 | +0.00(+0.10%) |
Apr 24, 2024 | 4.790 | 4.960 | 4.720 | 4.820 | 244,285 | -0.02(-0.41%) |
Apr 23, 2024 | 4.960 | 4.960 | 4.725 | 4.840 | 262,693 | -0.15(-2.91%) |
Apr 22, 2024 | 4.800 | 5.110 | 4.700 | 4.985 | 337,542 | +0.17(+3.42%) |
Apr 19, 2024 | 4.600 | 4.860 | 4.595 | 4.820 | 252,672 | +0.22(+4.78%) |
Apr 18, 2024 | 4.510 | 4.600 | 4.332 | 4.600 | 238,629 | +0.09(+2.00%) |
Apr 17, 2024 | 4.580 | 4.872 | 4.480 | 4.510 | 240,130 | -0.05(-1.10%) |
Apr 16, 2024 | 4.500 | 4.600 | 4.450 | 4.560 | 193,697 | +0.02(+0.44%) |
Apr 15, 2024 | 4.710 | 4.710 | 4.490 | 4.540 | 247,987 | -0.17(-3.61%) |
Apr 12, 2024 | 4.770 | 4.980 | 4.680 | 4.710 | 219,172 | -0.06(-1.26%) |
Apr 11, 2024 | 4.770 | 4.940 | 4.740 | 4.770 | 228,254 | -0.05(-1.04%) |
Apr 10, 2024 | 4.840 | 4.840 | 4.630 | 4.820 | 335,449 | -0.09(-1.83%) |
Apr 09, 2024 | 4.920 | 4.990 | 4.820 | 4.910 | 229,790 | -0.02(-0.41%) |
Apr 08, 2024 | 5.080 | 5.200 | 4.870 | 4.930 | 352,429 | -0.15(-2.95%) |
Apr 05, 2024 | 4.910 | 5.125 | 4.750 | 5.080 | 412,193 | +0.18(+3.67%) |
Apr 04, 2024 | 5.130 | 5.200 | 4.870 | 4.900 | 409,625 | -0.20(-3.92%) |
Apr 03, 2024 | 4.830 | 5.185 | 4.765 | 5.100 | 417,666 | +0.32(+6.81%) |
Apr 02, 2024 | 4.760 | 4.900 | 4.726 | 4.775 | 339,774 | -0.02(-0.52%) |
Apr 01, 2024 | 5.340 | 5.370 | 4.780 | 4.800 | 450,261 | -0.53(-9.94%) |
Mar 28, 2024 | 5.220 | 5.500 | 5.220 | 5.330 | 342,611 | +0.12(+2.30%) |
Mar 27, 2024 | 5.040 | 5.317 | 4.950 | 5.210 | 538,623 | +0.17(+3.37%) |
Mar 26, 2024 | 5.110 | 5.600 | 4.970 | 5.040 | 841,284 | +0.13(+2.65%) |
Mar 25, 2024 | 5.050 | 5.060 | 4.500 | 4.910 | 778,888 | -0.14(-2.77%) |
Mar 22, 2024 | 5.410 | 5.410 | 5.050 | 5.050 | 419,098 | -0.36(-6.65%) |
Mar 21, 2024 | 5.340 | 5.600 | 5.240 | 5.410 | 508,707 | +0.08(+1.50%) |
Mar 20, 2024 | 5.400 | 5.420 | 5.080 | 5.330 | 603,901 | -0.16(-2.91%) |
Mar 19, 2024 | 5.790 | 5.800 | 5.420 | 5.490 | 667,962 | -0.37(-6.31%) |
Mar 18, 2024 | 6.500 | 6.500 | 5.780 | 5.860 | 701,806 | -0.68(-10.40%) |
Mar 15, 2024 | 7.260 | 7.290 | 6.050 | 6.540 | 1,051,453 | -0.76(-10.41%) |
Mar 14, 2024 | 7.560 | 8.000 | 6.300 | 7.300 | 680,879 | -0.52(-6.65%) |
Mar 13, 2024 | 7.860 | 8.030 | 7.750 | 7.820 | 281,049 | +0.05(+0.64%) |
Mar 12, 2024 | 7.970 | 7.970 | 7.650 | 7.770 | 298,277 | -0.17(-2.14%) |
Mar 11, 2024 | 8.430 | 8.430 | 7.930 | 7.940 | 329,777 | -0.45(-5.36%) |
Mar 08, 2024 | 8.850 | 8.932 | 8.252 | 8.390 | 388,610 | -0.42(-4.77%) |
Mar 07, 2024 | 8.490 | 9.000 | 8.440 | 8.810 | 238,796 | +0.37(+4.38%) |
Mar 06, 2024 | 8.360 | 8.630 | 8.190 | 8.440 | 454,252 | +0.21(+2.55%) |
Mar 05, 2024 | 7.940 | 8.320 | 7.940 | 8.230 | 386,447 | +0.28(+3.52%) |
Mar 04, 2024 | 7.820 | 8.229 | 7.780 | 7.950 | 330,949 | +0.13(+1.66%) |
Mar 01, 2024 | 7.640 | 7.880 | 7.610 | 7.820 | 317,731 | +0.22(+2.89%) |
Feb 29, 2024 | 7.380 | 7.630 | 7.325 | 7.600 | 620,497 | +0.32(+4.40%) |
Feb 28, 2024 | 7.310 | 7.350 | 7.150 | 7.280 | 219,144 | -0.07(-0.95%) |
Feb 27, 2024 | 7.090 | 7.460 | 7.090 | 7.350 | 249,148 | +0.31(+4.40%) |
Feb 26, 2024 | 7.120 | 7.120 | 6.850 | 7.040 | 289,532 | -0.17(-2.36%) |
Feb 23, 2024 | 7.310 | 7.435 | 7.200 | 7.210 | 209,695 | -0.19(-2.57%) |
Feb 22, 2024 | 7.470 | 7.650 | 7.330 | 7.400 | 273,828 | -0.07(-0.94%) |
Feb 21, 2024 | 7.300 | 7.525 | 7.300 | 7.470 | 198,216 | +0.13(+1.77%) |
Feb 20, 2024 | 7.480 | 7.500 | 7.260 | 7.340 | 222,726 | -0.13(-1.74%) |
Feb 16, 2024 | 7.580 | 7.580 | 7.310 | 7.470 | 220,116 | +0.00(+0.00%) |
Feb 15, 2024 | 7.380 | 7.523 | 7.320 | 7.470 | 238,393 | +0.15(+2.05%) |
Feb 14, 2024 | 7.250 | 7.380 | 7.070 | 7.320 | 188,052 | +0.12(+1.67%) |
Feb 13, 2024 | 7.570 | 7.570 | 7.149 | 7.200 | 269,706 | -0.46(-6.01%) |
Feb 12, 2024 | 7.400 | 7.730 | 7.390 | 7.660 | 270,080 | +0.23(+3.10%) |
Feb 09, 2024 | 7.550 | 7.550 | 7.230 | 7.430 | 191,041 | -0.13(-1.72%) |
Feb 08, 2024 | 7.350 | 7.620 | 7.190 | 7.560 | 223,772 | +0.17(+2.30%) |
Feb 07, 2024 | 7.300 | 7.450 | 7.165 | 7.390 | 385,916 | +0.09(+1.23%) |
Feb 06, 2024 | 7.650 | 7.660 | 7.260 | 7.300 | 312,141 | -0.37(-4.82%) |
Feb 05, 2024 | 8.220 | 8.220 | 7.640 | 7.670 | 392,188 | -0.59(-7.14%) |
Feb 02, 2024 | 8.850 | 8.850 | 8.260 | 8.260 | 152,765 | -0.46(-5.28%) |