Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 4.830 | 4.850 | 4.410 | 4.450 | 3,605,172 | +0.01(+0.23%) |
Apr 23, 2024 | 4.550 | 4.690 | 4.440 | 4.440 | 846,234 | -0.10(-2.31%) |
Apr 22, 2024 | 4.510 | 4.665 | 4.380 | 4.545 | 1,157,650 | -0.01(-0.33%) |
Apr 19, 2024 | 4.330 | 4.710 | 4.280 | 4.560 | 1,154,415 | +0.12(+2.70%) |
Apr 18, 2024 | 4.600 | 4.760 | 4.380 | 4.440 | 1,394,584 | -0.14(-3.16%) |
Apr 17, 2024 | 5.140 | 5.210 | 4.580 | 4.585 | 1,977,303 | -0.53(-10.36%) |
Apr 16, 2024 | 5.540 | 5.700 | 5.110 | 5.115 | 1,344,968 | -0.62(-10.89%) |
Apr 15, 2024 | 5.990 | 5.990 | 5.455 | 5.740 | 1,306,964 | -0.24(-4.01%) |
Apr 12, 2024 | 5.980 | 6.070 | 5.860 | 5.980 | 1,301,166 | -0.09(-1.48%) |
Apr 11, 2024 | 6.400 | 6.560 | 6.000 | 6.070 | 808,875 | -0.10(-1.62%) |
Apr 10, 2024 | 6.070 | 6.190 | 5.910 | 6.170 | 1,153,027 | -0.06(-0.96%) |
Apr 09, 2024 | 5.920 | 6.260 | 5.810 | 6.230 | 1,296,800 | +0.18(+2.98%) |
Apr 08, 2024 | 6.110 | 6.215 | 5.790 | 6.050 | 1,380,014 | -0.14(-2.26%) |
Apr 05, 2024 | 6.290 | 6.335 | 6.030 | 6.190 | 1,017,023 | -0.19(-2.98%) |
Apr 04, 2024 | 6.530 | 6.885 | 6.320 | 6.380 | 2,646,640 | -0.07(-1.09%) |
Apr 03, 2024 | 6.470 | 6.720 | 6.310 | 6.450 | 1,421,960 | +0.03(+0.47%) |
Apr 02, 2024 | 6.340 | 6.820 | 6.340 | 6.420 | 1,706,499 | -0.21(-3.17%) |
Apr 01, 2024 | 7.100 | 7.310 | 6.560 | 6.630 | 2,029,568 | -0.54(-7.53%) |
Mar 28, 2024 | 8.000 | 7.140 | 7.030 | 7.170 | 4,063,123 | -0.64(-8.19%) |
Mar 27, 2024 | 7.370 | 8.400 | 7.160 | 7.810 | 5,564,385 | +0.93(+13.52%) |
Mar 26, 2024 | 6.850 | 7.145 | 6.570 | 6.880 | 1,651,892 | +0.24(+3.61%) |
Mar 25, 2024 | 6.970 | 7.190 | 6.560 | 6.640 | 1,697,314 | -0.16(-2.35%) |
Mar 22, 2024 | 6.260 | 7.610 | 6.110 | 6.800 | 5,167,439 | +0.71(+11.66%) |
Mar 21, 2024 | 5.930 | 6.190 | 5.775 | 6.090 | 1,767,014 | +0.20(+3.40%) |
Mar 20, 2024 | 6.010 | 6.100 | 5.660 | 5.890 | 1,631,063 | -0.19(-3.13%) |
Mar 19, 2024 | 6.180 | 6.329 | 5.780 | 6.080 | 1,583,087 | -0.21(-3.34%) |
Mar 18, 2024 | 6.940 | 7.000 | 6.190 | 6.290 | 2,518,482 | -0.40(-5.98%) |
Mar 15, 2024 | 5.600 | 6.954 | 5.500 | 6.690 | 7,883,941 | +1.09(+19.46%) |
Mar 14, 2024 | 6.450 | 6.528 | 5.440 | 5.600 | 3,056,406 | -0.17(-2.95%) |
Mar 13, 2024 | 5.270 | 6.050 | 5.040 | 5.770 | 4,724,008 | +1.18(+25.71%) |
Mar 12, 2024 | 4.500 | 4.650 | 4.400 | 4.590 | 632,356 | +0.09(+2.00%) |
Mar 11, 2024 | 4.940 | 5.070 | 4.400 | 4.500 | 738,090 | -0.47(-9.46%) |
Mar 08, 2024 | 4.980 | 5.520 | 4.760 | 4.970 | 2,263,481 | +0.06(+1.22%) |
Mar 07, 2024 | 5.250 | 5.430 | 4.720 | 4.910 | 1,752,740 | -0.33(-6.30%) |
Mar 06, 2024 | 5.390 | 5.575 | 5.190 | 5.240 | 601,622 | -0.11(-2.06%) |
Mar 05, 2024 | 5.870 | 5.980 | 5.310 | 5.350 | 851,580 | -0.52(-8.86%) |
Mar 04, 2024 | 6.400 | 6.500 | 5.730 | 5.870 | 1,180,975 | -0.10(-1.68%) |
Mar 01, 2024 | 6.200 | 6.450 | 5.790 | 5.970 | 3,761,950 | +0.40(+7.18%) |
Feb 29, 2024 | 5.610 | 5.950 | 5.400 | 5.570 | 1,801,077 | +0.08(+1.46%) |
Feb 28, 2024 | 5.400 | 5.610 | 5.380 | 5.490 | 632,549 | +0.00(+0.00%) |
Feb 27, 2024 | 5.600 | 5.750 | 5.382 | 5.490 | 1,440,705 | +0.05(+0.92%) |
Feb 26, 2024 | 5.350 | 5.730 | 5.310 | 5.440 | 893,208 | +0.19(+3.62%) |
Feb 23, 2024 | 5.140 | 5.290 | 5.010 | 5.250 | 346,762 | +0.25(+5.00%) |
Feb 22, 2024 | 5.000 | 5.230 | 4.880 | 5.000 | 740,200 | +0.09(+1.83%) |
Feb 21, 2024 | 5.110 | 5.207 | 4.710 | 4.910 | 599,219 | -0.28(-5.39%) |
Feb 20, 2024 | 5.150 | 6.000 | 5.100 | 5.190 | 2,110,969 | +0.06(+1.17%) |
Feb 16, 2024 | 5.220 | 5.390 | 4.860 | 5.130 | 1,125,114 | -0.08(-1.54%) |
Feb 15, 2024 | 5.290 | 5.450 | 5.160 | 5.210 | 784,882 | -0.03(-0.57%) |
Feb 14, 2024 | 5.110 | 5.340 | 5.000 | 5.240 | 358,685 | +0.23(+4.59%) |
Feb 13, 2024 | 5.090 | 5.290 | 4.920 | 5.010 | 612,518 | -0.42(-7.73%) |
Feb 12, 2024 | 5.480 | 5.740 | 5.280 | 5.430 | 734,945 | -0.01(-0.18%) |
Feb 09, 2024 | 5.350 | 5.490 | 5.320 | 5.440 | 422,694 | +0.09(+1.68%) |
Feb 08, 2024 | 5.670 | 5.850 | 5.313 | 5.350 | 702,254 | -0.24(-4.29%) |
Feb 07, 2024 | 5.520 | 5.870 | 5.360 | 5.590 | 669,123 | +0.12(+2.19%) |
Feb 06, 2024 | 4.580 | 5.530 | 4.490 | 5.470 | 1,422,930 | +0.84(+18.14%) |
Feb 05, 2024 | 3.940 | 4.700 | 3.860 | 4.630 | 1,168,779 | +0.60(+14.89%) |
Feb 02, 2024 | 4.170 | 4.195 | 3.960 | 4.030 | 1,183,527 | -0.21(-4.95%) |