Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.580 | 5.630 | 5.470 | 5.570 | 2,902,127 | +0.05(+0.91%) |
Apr 25, 2024 | 5.500 | 5.535 | 5.280 | 5.520 | 3,836,578 | +0.05(+0.91%) |
Apr 24, 2024 | 5.340 | 5.475 | 5.310 | 5.470 | 2,676,126 | +0.10(+1.96%) |
Apr 23, 2024 | 5.110 | 5.490 | 5.110 | 5.365 | 4,498,809 | +0.16(+2.98%) |
Apr 22, 2024 | 5.130 | 5.295 | 5.030 | 5.210 | 4,065,408 | -0.13(-2.43%) |
Apr 19, 2024 | 5.100 | 5.440 | 5.090 | 5.340 | 6,551,177 | +0.20(+3.89%) |
Apr 18, 2024 | 5.100 | 5.230 | 5.030 | 5.140 | 2,910,948 | +0.08(+1.58%) |
Apr 17, 2024 | 5.070 | 5.160 | 4.945 | 5.060 | 2,712,976 | +0.02(+0.40%) |
Apr 16, 2024 | 5.050 | 5.210 | 5.000 | 5.040 | 2,894,321 | -0.15(-2.89%) |
Apr 15, 2024 | 5.190 | 5.310 | 5.080 | 5.190 | 3,604,125 | +0.00(+0.00%) |
Apr 12, 2024 | 5.430 | 5.530 | 5.120 | 5.190 | 5,549,343 | -0.15(-2.81%) |
Apr 11, 2024 | 5.270 | 5.435 | 5.170 | 5.340 | 4,443,304 | +0.08(+1.52%) |
Apr 10, 2024 | 5.020 | 5.285 | 4.840 | 5.260 | 5,120,208 | +0.12(+2.33%) |
Apr 09, 2024 | 4.980 | 5.295 | 4.970 | 5.140 | 4,520,231 | +0.26(+5.33%) |
Apr 08, 2024 | 4.890 | 5.060 | 4.720 | 4.880 | 3,541,692 | +0.02(+0.41%) |
Apr 05, 2024 | 4.760 | 4.920 | 4.660 | 4.860 | 3,314,759 | +0.12(+2.53%) |
Apr 04, 2024 | 4.780 | 4.920 | 4.705 | 4.740 | 3,748,057 | -0.06(-1.25%) |
Apr 03, 2024 | 4.790 | 4.820 | 4.670 | 4.800 | 5,849,085 | +0.05(+1.05%) |
Apr 02, 2024 | 4.710 | 4.820 | 4.620 | 4.750 | 4,151,505 | +0.05(+1.06%) |
Apr 01, 2024 | 4.540 | 4.720 | 4.510 | 4.700 | 4,796,812 | +0.24(+5.38%) |
Mar 28, 2024 | 4.360 | 4.450 | 4.450 | 4.460 | 4,000,826 | +0.13(+3.00%) |
Mar 27, 2024 | 4.100 | 4.345 | 4.090 | 4.330 | 3,222,786 | +0.20(+4.84%) |
Mar 26, 2024 | 4.050 | 4.180 | 4.030 | 4.130 | 3,263,493 | +0.13(+3.25%) |
Mar 25, 2024 | 4.080 | 4.100 | 3.960 | 4.000 | 4,048,842 | -0.03(-0.74%) |
Mar 22, 2024 | 4.060 | 4.140 | 4.020 | 4.030 | 4,161,841 | -0.01(-0.25%) |
Mar 21, 2024 | 4.100 | 4.200 | 4.030 | 4.040 | 3,070,577 | -0.08(-1.94%) |
Mar 20, 2024 | 4.000 | 4.180 | 3.940 | 4.120 | 2,674,534 | +0.10(+2.49%) |
Mar 19, 2024 | 4.000 | 4.140 | 3.970 | 4.020 | 3,202,496 | +0.00(+0.00%) |
Mar 18, 2024 | 3.960 | 4.070 | 3.905 | 4.020 | 3,620,951 | +0.04(+1.01%) |
Mar 15, 2024 | 4.060 | 4.160 | 3.965 | 3.980 | 10,190,973 | -0.12(-2.93%) |
Mar 14, 2024 | 4.160 | 4.195 | 4.090 | 4.100 | 3,245,783 | -0.08(-1.91%) |
Mar 13, 2024 | 4.200 | 4.275 | 4.110 | 4.180 | 4,200,130 | +0.06(+1.46%) |
Mar 12, 2024 | 4.260 | 4.260 | 4.085 | 4.120 | 5,072,353 | -0.24(-5.50%) |
Mar 11, 2024 | 4.320 | 4.430 | 4.240 | 4.360 | 4,215,436 | +0.06(+1.40%) |
Mar 08, 2024 | 4.490 | 4.510 | 4.290 | 4.300 | 5,318,014 | -0.18(-4.02%) |
Mar 07, 2024 | 4.430 | 4.530 | 4.270 | 4.480 | 4,200,792 | +0.10(+2.28%) |
Mar 06, 2024 | 4.200 | 4.440 | 4.190 | 4.380 | 3,992,122 | +0.18(+4.41%) |
Mar 05, 2024 | 4.220 | 4.350 | 4.150 | 4.195 | 5,344,263 | +0.00(+0.12%) |
Mar 04, 2024 | 4.330 | 4.360 | 4.120 | 4.190 | 5,661,936 | -0.07(-1.64%) |
Mar 01, 2024 | 4.330 | 4.350 | 4.190 | 4.260 | 4,040,594 | -0.04(-0.93%) |
Feb 29, 2024 | 4.340 | 4.495 | 4.240 | 4.300 | 5,484,489 | +0.01(+0.23%) |
Feb 28, 2024 | 4.500 | 4.610 | 4.280 | 4.290 | 5,313,273 | -0.37(-7.94%) |
Feb 27, 2024 | 4.680 | 4.740 | 4.585 | 4.660 | 4,370,420 | -0.02(-0.43%) |
Feb 26, 2024 | 4.580 | 4.690 | 4.480 | 4.680 | 3,433,768 | +0.05(+1.08%) |
Feb 23, 2024 | 4.370 | 4.650 | 4.320 | 4.630 | 4,304,014 | +0.26(+5.95%) |
Feb 22, 2024 | 4.390 | 4.450 | 4.260 | 4.370 | 5,111,772 | -0.14(-3.10%) |
Feb 21, 2024 | 4.560 | 4.650 | 4.420 | 4.510 | 5,113,554 | -0.11(-2.38%) |
Feb 20, 2024 | 4.370 | 4.680 | 4.280 | 4.620 | 7,845,348 | -0.29(-5.91%) |
Feb 16, 2024 | 4.890 | 4.960 | 4.760 | 4.910 | 6,386,088 | +0.08(+1.66%) |
Feb 15, 2024 | 4.470 | 4.880 | 4.310 | 4.830 | 15,173,217 | +0.36(+8.05%) |
Feb 14, 2024 | 4.420 | 4.580 | 4.160 | 4.470 | 22,638,144 | -0.03(-0.67%) |
Feb 13, 2024 | 8.250 | 8.300 | 3.760 | 4.500 | 67,219,736 | -5.22(-53.70%) |
Feb 12, 2024 | 9.530 | 9.820 | 9.500 | 9.720 | 2,182,926 | +0.17(+1.78%) |
Feb 09, 2024 | 9.360 | 9.620 | 9.320 | 9.550 | 2,242,008 | +0.14(+1.49%) |
Feb 08, 2024 | 9.320 | 9.630 | 9.320 | 9.410 | 1,849,288 | +0.03(+0.32%) |
Feb 07, 2024 | 9.430 | 9.570 | 9.360 | 9.380 | 1,645,564 | -0.07(-0.74%) |
Feb 06, 2024 | 9.360 | 9.515 | 9.285 | 9.450 | 989,013 | +0.13(+1.39%) |
Feb 05, 2024 | 9.350 | 9.430 | 9.250 | 9.320 | 1,716,925 | -0.22(-2.31%) |
Feb 02, 2024 | 9.640 | 9.640 | 9.425 | 9.540 | 1,537,661 | -0.30(-3.05%) |