Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.490 | 4.680 | 4.350 | 4.540 | 505,895 | -0.02(-0.44%) |
Apr 24, 2024 | 4.770 | 4.780 | 4.480 | 4.560 | 635,794 | -0.19(-4.00%) |
Apr 23, 2024 | 4.820 | 4.895 | 4.735 | 4.750 | 461,597 | -0.07(-1.45%) |
Apr 22, 2024 | 4.700 | 4.870 | 4.670 | 4.820 | 380,094 | +0.15(+3.21%) |
Apr 19, 2024 | 4.710 | 4.750 | 4.610 | 4.670 | 547,860 | -0.04(-0.85%) |
Apr 18, 2024 | 4.660 | 4.760 | 4.655 | 4.710 | 440,845 | +0.04(+0.86%) |
Apr 17, 2024 | 4.730 | 4.765 | 4.610 | 4.670 | 825,647 | -0.03(-0.64%) |
Apr 16, 2024 | 4.710 | 4.800 | 4.650 | 4.700 | 432,949 | -0.04(-0.84%) |
Apr 15, 2024 | 4.790 | 4.825 | 4.621 | 4.740 | 669,356 | -0.04(-0.84%) |
Apr 12, 2024 | 4.960 | 5.030 | 4.720 | 4.780 | 1,220,570 | -0.25(-4.97%) |
Apr 11, 2024 | 5.090 | 5.160 | 4.975 | 5.030 | 533,124 | +0.01(+0.20%) |
Apr 10, 2024 | 4.990 | 5.060 | 4.950 | 5.020 | 1,009,779 | -0.18(-3.46%) |
Apr 09, 2024 | 5.230 | 5.310 | 5.120 | 5.200 | 483,327 | +0.00(+0.00%) |
Apr 08, 2024 | 5.170 | 5.220 | 5.000 | 5.200 | 563,859 | +0.05(+0.97%) |
Apr 05, 2024 | 5.150 | 5.250 | 5.080 | 5.150 | 795,439 | -0.05(-0.96%) |
Apr 04, 2024 | 5.410 | 5.480 | 5.155 | 5.200 | 427,147 | -0.12(-2.26%) |
Apr 03, 2024 | 4.960 | 5.330 | 4.960 | 5.320 | 605,546 | +0.34(+6.83%) |
Apr 02, 2024 | 5.050 | 5.120 | 4.980 | 4.980 | 751,261 | -0.23(-4.41%) |
Apr 01, 2024 | 5.200 | 5.220 | 4.982 | 5.210 | 846,431 | +0.01(+0.19%) |
Mar 28, 2024 | 5.350 | 5.400 | 5.160 | 5.200 | 767,714 | -0.21(-3.88%) |
Mar 27, 2024 | 5.320 | 5.450 | 5.235 | 5.410 | 600,721 | +0.09(+1.69%) |
Mar 26, 2024 | 5.390 | 5.420 | 5.255 | 5.320 | 447,312 | -0.03(-0.56%) |
Mar 25, 2024 | 5.250 | 5.440 | 5.250 | 5.350 | 446,239 | +0.07(+1.33%) |
Mar 22, 2024 | 5.160 | 5.310 | 5.040 | 5.280 | 519,430 | +0.09(+1.73%) |
Mar 21, 2024 | 5.240 | 5.260 | 5.090 | 5.190 | 663,819 | -0.04(-0.76%) |
Mar 20, 2024 | 5.140 | 5.265 | 4.950 | 5.230 | 594,743 | +0.10(+1.95%) |
Mar 19, 2024 | 4.970 | 5.160 | 4.950 | 5.130 | 736,443 | +0.16(+3.22%) |
Mar 18, 2024 | 5.260 | 5.320 | 4.950 | 4.970 | 1,440,707 | -0.20(-3.87%) |
Mar 15, 2024 | 4.820 | 5.210 | 4.760 | 5.170 | 6,746,866 | +0.35(+7.26%) |
Mar 14, 2024 | 5.110 | 5.110 | 4.800 | 4.820 | 1,177,007 | -0.29(-5.68%) |
Mar 13, 2024 | 5.150 | 5.240 | 5.020 | 5.110 | 1,191,024 | -0.04(-0.78%) |
Mar 12, 2024 | 5.220 | 5.220 | 4.900 | 5.150 | 1,282,061 | +0.01(+0.19%) |
Mar 11, 2024 | 5.210 | 5.350 | 5.110 | 5.140 | 1,243,297 | -0.08(-1.53%) |
Mar 08, 2024 | 5.320 | 5.520 | 5.125 | 5.220 | 737,969 | -0.06(-1.14%) |
Mar 07, 2024 | 5.180 | 5.310 | 5.131 | 5.280 | 1,374,841 | +0.10(+1.93%) |
Mar 06, 2024 | 5.030 | 5.190 | 4.980 | 5.180 | 865,280 | +0.14(+2.78%) |
Mar 05, 2024 | 5.110 | 5.255 | 5.005 | 5.040 | 913,688 | -0.12(-2.33%) |
Mar 04, 2024 | 5.530 | 5.530 | 5.095 | 5.160 | 1,561,423 | -0.43(-7.69%) |
Mar 01, 2024 | 5.810 | 5.980 | 5.470 | 5.590 | 2,182,511 | -0.16(-2.78%) |
Feb 29, 2024 | 6.120 | 6.350 | 5.530 | 5.750 | 2,419,294 | -0.94(-14.05%) |
Feb 28, 2024 | 6.790 | 6.870 | 6.380 | 6.690 | 1,042,023 | -0.06(-0.89%) |
Feb 27, 2024 | 6.500 | 6.800 | 6.230 | 6.750 | 1,301,877 | +0.37(+5.80%) |
Feb 26, 2024 | 6.350 | 6.525 | 6.230 | 6.380 | 909,415 | +0.06(+0.95%) |
Feb 23, 2024 | 6.280 | 6.375 | 6.140 | 6.320 | 619,173 | +0.04(+0.64%) |
Feb 22, 2024 | 6.280 | 6.440 | 6.220 | 6.280 | 589,702 | +0.02(+0.32%) |
Feb 21, 2024 | 6.240 | 6.300 | 6.080 | 6.260 | 648,758 | +0.01(+0.16%) |
Feb 20, 2024 | 5.850 | 6.270 | 5.780 | 6.250 | 1,035,006 | +0.40(+6.84%) |
Feb 16, 2024 | 5.470 | 5.865 | 5.350 | 5.850 | 939,563 | +0.37(+6.75%) |
Feb 15, 2024 | 5.330 | 5.580 | 5.325 | 5.480 | 983,630 | +0.19(+3.59%) |
Feb 14, 2024 | 5.420 | 5.480 | 5.200 | 5.290 | 904,376 | -0.03(-0.56%) |
Feb 13, 2024 | 5.710 | 5.780 | 5.320 | 5.320 | 1,384,915 | -0.63(-10.59%) |
Feb 12, 2024 | 5.980 | 6.090 | 5.855 | 5.950 | 971,642 | +0.02(+0.34%) |
Feb 09, 2024 | 5.540 | 5.940 | 5.505 | 5.930 | 1,081,062 | +0.46(+8.41%) |
Feb 08, 2024 | 5.600 | 5.640 | 5.430 | 5.470 | 715,069 | -0.14(-2.50%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.600 | 5.610 | 551,105 | -0.35(-5.87%) |
Feb 06, 2024 | 5.500 | 5.980 | 5.340 | 5.960 | 865,696 | +0.54(+9.96%) |
Feb 05, 2024 | 5.290 | 5.440 | 5.190 | 5.420 | 717,964 | +0.03(+0.56%) |
Feb 02, 2024 | 5.500 | 5.500 | 5.300 | 5.390 | 746,812 | -0.17(-3.06%) |