Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.920 | 5.220 | 4.850 | 5.170 | 5,553,211 | -0.08(-1.52%) |
Apr 24, 2024 | 5.550 | 5.630 | 5.200 | 5.250 | 8,203,482 | -0.33(-5.91%) |
Apr 23, 2024 | 5.440 | 5.695 | 5.350 | 5.580 | 10,940,814 | +0.07(+1.27%) |
Apr 22, 2024 | 5.190 | 5.590 | 4.870 | 5.510 | 17,614,564 | +0.56(+11.31%) |
Apr 19, 2024 | 4.710 | 5.020 | 4.632 | 4.950 | 7,343,802 | +0.27(+5.77%) |
Apr 18, 2024 | 4.550 | 4.920 | 4.440 | 4.680 | 6,669,483 | +0.18(+4.00%) |
Apr 17, 2024 | 4.350 | 4.665 | 4.300 | 4.500 | 5,444,457 | +0.15(+3.45%) |
Apr 16, 2024 | 4.280 | 4.510 | 4.160 | 4.350 | 4,774,766 | +0.02(+0.46%) |
Apr 15, 2024 | 4.570 | 4.740 | 4.310 | 4.330 | 5,410,265 | -0.32(-6.88%) |
Apr 12, 2024 | 4.920 | 4.920 | 4.570 | 4.650 | 6,524,344 | -0.32(-6.44%) |
Apr 11, 2024 | 4.910 | 5.000 | 4.745 | 4.970 | 5,591,633 | +0.07(+1.43%) |
Apr 10, 2024 | 4.940 | 5.260 | 4.810 | 4.900 | 10,403,052 | -0.11(-2.20%) |
Apr 09, 2024 | 5.350 | 5.570 | 4.940 | 5.010 | 13,427,949 | -0.40(-7.39%) |
Apr 08, 2024 | 6.080 | 6.330 | 5.295 | 5.410 | 15,077,288 | -0.19(-3.39%) |
Apr 05, 2024 | 5.650 | 5.850 | 5.520 | 5.600 | 9,606,163 | -0.16(-2.78%) |
Apr 04, 2024 | 5.920 | 6.350 | 5.710 | 5.760 | 16,033,283 | +0.20(+3.60%) |
Apr 03, 2024 | 5.910 | 6.180 | 5.550 | 5.560 | 9,233,206 | -0.33(-5.60%) |
Apr 02, 2024 | 5.970 | 6.230 | 5.520 | 5.890 | 17,005,996 | -0.58(-8.96%) |
Apr 01, 2024 | 5.600 | 6.650 | 5.320 | 6.470 | 23,215,818 | +1.07(+19.81%) |
Mar 28, 2024 | 5.470 | 5.355 | 5.330 | 5.400 | 13,643,622 | +0.03(+0.56%) |
Mar 27, 2024 | 5.910 | 5.940 | 5.280 | 5.370 | 13,616,219 | -0.32(-5.62%) |
Mar 26, 2024 | 5.680 | 5.950 | 5.460 | 5.690 | 9,623,108 | +0.11(+1.97%) |
Mar 25, 2024 | 5.150 | 5.830 | 5.140 | 5.580 | 12,509,707 | +0.53(+10.50%) |
Mar 22, 2024 | 5.370 | 5.420 | 5.000 | 5.050 | 9,827,532 | -0.60(-10.62%) |
Mar 21, 2024 | 5.700 | 6.140 | 5.475 | 5.650 | 14,545,989 | -0.02(-0.35%) |
Mar 20, 2024 | 4.590 | 5.720 | 4.535 | 5.670 | 14,534,109 | +1.18(+26.28%) |
Mar 19, 2024 | 4.500 | 4.640 | 4.290 | 4.490 | 9,438,054 | -0.12(-2.60%) |
Mar 18, 2024 | 4.650 | 4.680 | 4.440 | 4.610 | 7,174,162 | +0.01(+0.22%) |
Mar 15, 2024 | 4.360 | 4.750 | 4.360 | 4.600 | 7,967,566 | +0.04(+0.88%) |
Mar 14, 2024 | 4.860 | 4.870 | 4.480 | 4.560 | 5,859,724 | -0.34(-6.94%) |
Mar 13, 2024 | 4.910 | 5.200 | 4.874 | 4.900 | 6,029,301 | -0.03(-0.61%) |
Mar 12, 2024 | 5.130 | 5.149 | 4.815 | 4.930 | 12,476,384 | -0.15(-2.95%) |
Mar 11, 2024 | 5.680 | 5.780 | 5.070 | 5.080 | 11,816,423 | -0.27(-5.05%) |
Mar 08, 2024 | 5.360 | 5.820 | 5.150 | 5.350 | 10,447,876 | -0.01(-0.19%) |
Mar 07, 2024 | 5.400 | 5.460 | 5.270 | 5.360 | 5,193,563 | -0.04(-0.74%) |
Mar 06, 2024 | 5.280 | 5.560 | 5.085 | 5.400 | 7,226,337 | +0.31(+6.09%) |
Mar 05, 2024 | 5.540 | 5.740 | 5.070 | 5.090 | 10,330,096 | -0.61(-10.70%) |
Mar 04, 2024 | 6.100 | 6.210 | 5.460 | 5.700 | 13,825,430 | -0.29(-4.84%) |
Mar 01, 2024 | 5.950 | 6.010 | 5.553 | 5.990 | 5,294,845 | +0.09(+1.53%) |
Feb 29, 2024 | 6.240 | 6.300 | 5.550 | 5.900 | 8,943,526 | -0.15(-2.48%) |
Feb 28, 2024 | 6.990 | 6.990 | 5.940 | 6.050 | 16,327,255 | -0.72(-10.64%) |
Feb 27, 2024 | 7.320 | 7.330 | 6.690 | 6.770 | 12,394,530 | -0.14(-2.03%) |
Feb 26, 2024 | 6.150 | 7.200 | 6.070 | 6.910 | 16,867,594 | +0.73(+11.81%) |
Feb 23, 2024 | 6.350 | 6.370 | 6.000 | 6.180 | 6,919,548 | -0.45(-6.79%) |
Feb 22, 2024 | 6.760 | 7.000 | 6.500 | 6.630 | 7,735,075 | -0.01(-0.15%) |
Feb 21, 2024 | 6.550 | 6.910 | 6.500 | 6.640 | 5,215,698 | -0.23(-3.35%) |
Feb 20, 2024 | 7.160 | 7.330 | 6.462 | 6.870 | 9,904,256 | +0.06(+0.88%) |
Feb 16, 2024 | 7.000 | 7.370 | 6.372 | 6.810 | 19,096,422 | -0.93(-12.02%) |
Feb 15, 2024 | 8.450 | 8.694 | 7.410 | 7.740 | 18,667,258 | -0.56(-6.75%) |
Feb 14, 2024 | 8.160 | 8.370 | 7.700 | 8.300 | 17,870,490 | +1.38(+19.94%) |
Feb 13, 2024 | 6.390 | 7.000 | 5.970 | 6.920 | 11,590,198 | -0.01(-0.14%) |
Feb 12, 2024 | 6.070 | 7.150 | 6.040 | 6.930 | 15,949,027 | +0.99(+16.67%) |
Feb 09, 2024 | 5.790 | 6.045 | 5.500 | 5.940 | 14,629,815 | +0.84(+16.47%) |
Feb 08, 2024 | 4.470 | 5.110 | 4.400 | 5.100 | 10,362,456 | +0.98(+23.79%) |
Feb 07, 2024 | 3.870 | 4.180 | 3.760 | 4.120 | 5,949,305 | +0.28(+7.29%) |
Feb 06, 2024 | 3.660 | 3.890 | 3.590 | 3.840 | 2,833,201 | +0.19(+5.21%) |
Feb 05, 2024 | 3.800 | 3.870 | 3.560 | 3.650 | 3,328,930 | -0.14(-3.69%) |
Feb 02, 2024 | 3.710 | 3.930 | 3.650 | 3.790 | 3,375,281 | +0.04(+1.07%) |