Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.110 | 4.340 | 3.970 | 4.270 | 93,012 | +0.16(+3.89%) |
Apr 22, 2024 | 4.060 | 4.184 | 3.960 | 4.110 | 113,712 | +0.11(+2.75%) |
Apr 19, 2024 | 4.160 | 4.310 | 4.000 | 4.000 | 93,267 | -0.12(-2.91%) |
Apr 18, 2024 | 4.220 | 4.390 | 4.100 | 4.120 | 50,972 | -0.15(-3.51%) |
Apr 17, 2024 | 4.310 | 4.340 | 4.210 | 4.270 | 51,919 | -0.02(-0.47%) |
Apr 16, 2024 | 4.410 | 4.500 | 4.230 | 4.290 | 103,480 | -0.11(-2.50%) |
Apr 15, 2024 | 4.590 | 4.700 | 4.360 | 4.400 | 198,342 | -0.20(-4.35%) |
Apr 12, 2024 | 4.700 | 4.700 | 4.530 | 4.600 | 59,709 | -0.09(-1.92%) |
Apr 11, 2024 | 4.760 | 4.760 | 4.520 | 4.690 | 133,981 | -0.04(-0.85%) |
Apr 10, 2024 | 4.840 | 5.000 | 4.640 | 4.730 | 132,956 | -0.18(-3.67%) |
Apr 09, 2024 | 5.130 | 5.290 | 4.850 | 4.910 | 112,174 | -0.16(-3.16%) |
Apr 08, 2024 | 5.250 | 5.289 | 4.850 | 5.070 | 152,036 | -0.22(-4.16%) |
Apr 05, 2024 | 5.230 | 5.400 | 5.080 | 5.290 | 92,702 | +0.08(+1.54%) |
Apr 04, 2024 | 5.360 | 5.360 | 5.000 | 5.210 | 188,303 | +0.00(+0.00%) |
Apr 03, 2024 | 4.930 | 5.280 | 4.810 | 5.210 | 152,511 | +0.27(+5.47%) |
Apr 02, 2024 | 4.770 | 4.980 | 4.600 | 4.940 | 177,130 | +0.17(+3.56%) |
Apr 01, 2024 | 4.890 | 4.980 | 4.670 | 4.770 | 113,693 | -0.04(-0.83%) |
Mar 28, 2024 | 4.620 | 4.920 | 4.585 | 4.810 | 108,784 | +0.18(+3.89%) |
Mar 27, 2024 | 4.680 | 4.680 | 4.440 | 4.630 | 170,715 | -0.04(-0.86%) |
Mar 26, 2024 | 4.760 | 4.850 | 4.615 | 4.670 | 84,867 | -0.06(-1.27%) |
Mar 25, 2024 | 4.710 | 5.000 | 4.630 | 4.730 | 171,413 | -0.03(-0.63%) |
Mar 22, 2024 | 4.810 | 4.940 | 4.710 | 4.760 | 99,938 | -0.08(-1.65%) |
Mar 21, 2024 | 4.940 | 5.070 | 4.830 | 4.840 | 95,479 | -0.10(-2.02%) |
Mar 20, 2024 | 4.860 | 4.970 | 4.802 | 4.940 | 99,280 | +0.03(+0.61%) |
Mar 19, 2024 | 4.680 | 4.980 | 4.525 | 4.910 | 166,511 | +0.21(+4.47%) |
Mar 18, 2024 | 4.960 | 4.970 | 4.680 | 4.700 | 152,015 | -0.14(-2.89%) |
Mar 15, 2024 | 4.800 | 5.020 | 4.610 | 4.840 | 350,938 | -0.05(-1.02%) |
Mar 14, 2024 | 5.420 | 5.420 | 4.740 | 4.890 | 383,603 | -0.38(-7.21%) |
Mar 13, 2024 | 5.520 | 5.580 | 4.980 | 5.270 | 415,678 | -0.25(-4.53%) |
Mar 12, 2024 | 5.670 | 5.880 | 5.420 | 5.520 | 389,006 | -0.10(-1.78%) |
Mar 11, 2024 | 5.950 | 5.950 | 5.506 | 5.620 | 314,644 | -0.37(-6.18%) |
Mar 08, 2024 | 6.150 | 6.250 | 5.754 | 5.990 | 555,557 | -0.44(-6.84%) |
Mar 07, 2024 | 6.090 | 6.600 | 5.800 | 6.430 | 343,436 | +0.49(+8.25%) |
Mar 06, 2024 | 6.000 | 6.880 | 5.810 | 5.940 | 959,374 | +0.58(+10.82%) |
Mar 05, 2024 | 5.380 | 5.500 | 4.970 | 5.360 | 310,159 | -0.11(-2.01%) |
Mar 04, 2024 | 5.720 | 5.730 | 5.190 | 5.470 | 207,515 | -0.25(-4.37%) |
Mar 01, 2024 | 5.600 | 5.840 | 5.560 | 5.720 | 173,554 | +0.17(+3.06%) |
Feb 29, 2024 | 5.440 | 5.720 | 5.430 | 5.550 | 127,888 | +0.17(+3.16%) |
Feb 28, 2024 | 5.660 | 5.660 | 5.120 | 5.380 | 237,387 | -0.34(-5.94%) |
Feb 27, 2024 | 5.650 | 5.963 | 5.600 | 5.720 | 243,023 | +0.10(+1.78%) |
Feb 26, 2024 | 5.700 | 5.788 | 5.470 | 5.620 | 249,362 | -0.12(-2.09%) |
Feb 23, 2024 | 6.150 | 6.150 | 5.510 | 5.740 | 285,993 | -0.40(-6.51%) |
Feb 22, 2024 | 6.030 | 6.386 | 5.950 | 6.140 | 208,601 | +0.19(+3.19%) |
Feb 21, 2024 | 5.910 | 6.266 | 5.653 | 5.950 | 238,399 | -0.11(-1.82%) |
Feb 20, 2024 | 7.200 | 7.238 | 5.900 | 6.060 | 671,699 | -1.25(-17.10%) |
Feb 16, 2024 | 7.460 | 7.590 | 7.072 | 7.310 | 296,811 | -0.09(-1.22%) |
Feb 15, 2024 | 6.480 | 7.493 | 6.330 | 7.400 | 462,013 | +1.06(+16.72%) |
Feb 14, 2024 | 6.080 | 6.430 | 5.900 | 6.340 | 150,065 | +0.30(+4.97%) |
Feb 13, 2024 | 6.110 | 6.299 | 5.900 | 6.040 | 282,175 | -0.29(-4.58%) |
Feb 12, 2024 | 6.720 | 6.720 | 6.140 | 6.330 | 286,068 | -0.13(-2.01%) |
Feb 09, 2024 | 6.020 | 6.460 | 6.000 | 6.460 | 248,606 | +0.54(+9.12%) |
Feb 08, 2024 | 5.840 | 6.343 | 5.810 | 5.920 | 222,209 | +0.08(+1.37%) |
Feb 07, 2024 | 6.340 | 6.470 | 5.720 | 5.840 | 312,939 | -0.46(-7.30%) |
Feb 06, 2024 | 5.980 | 6.750 | 5.840 | 6.300 | 317,992 | +0.38(+6.42%) |
Feb 05, 2024 | 5.910 | 6.060 | 5.520 | 5.920 | 173,414 | +0.03(+0.42%) |
Feb 02, 2024 | 5.670 | 6.090 | 5.470 | 5.895 | 294,631 | +0.11(+1.99%) |