Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.100 | 5.180 | 4.980 | 5.090 | 1,581,067 | +0.08(+1.60%) |
Apr 29, 2024 | 4.930 | 5.070 | 4.920 | 5.010 | 940,215 | +0.10(+2.04%) |
Apr 26, 2024 | 4.890 | 5.010 | 4.860 | 4.910 | 985,501 | +0.04(+0.82%) |
Apr 25, 2024 | 4.960 | 5.010 | 4.770 | 4.870 | 1,540,488 | -0.16(-3.18%) |
Apr 24, 2024 | 5.090 | 5.160 | 5.000 | 5.030 | 786,047 | -0.06(-1.18%) |
Apr 23, 2024 | 5.040 | 5.155 | 5.020 | 5.090 | 920,650 | +0.04(+0.79%) |
Apr 22, 2024 | 4.980 | 5.060 | 4.920 | 5.050 | 1,167,172 | +0.06(+1.20%) |
Apr 19, 2024 | 4.790 | 5.010 | 4.770 | 4.990 | 1,573,719 | +0.18(+3.74%) |
Apr 18, 2024 | 4.910 | 4.955 | 4.710 | 4.810 | 2,097,931 | -0.10(-2.04%) |
Apr 17, 2024 | 5.040 | 5.090 | 4.910 | 4.910 | 1,145,154 | -0.09(-1.80%) |
Apr 16, 2024 | 5.010 | 5.080 | 4.960 | 5.000 | 855,913 | -0.04(-0.79%) |
Apr 15, 2024 | 5.090 | 5.226 | 5.020 | 5.040 | 1,339,551 | -0.06(-1.18%) |
Apr 12, 2024 | 5.020 | 5.110 | 4.970 | 5.100 | 1,721,800 | +0.02(+0.39%) |
Apr 11, 2024 | 5.020 | 5.110 | 4.970 | 5.080 | 854,952 | +0.09(+1.80%) |
Apr 10, 2024 | 4.990 | 5.060 | 4.950 | 4.990 | 1,651,786 | -0.12(-2.35%) |
Apr 09, 2024 | 4.990 | 5.260 | 4.980 | 5.110 | 1,500,024 | +0.13(+2.61%) |
Apr 08, 2024 | 5.050 | 5.050 | 4.970 | 4.980 | 830,980 | -0.07(-1.39%) |
Apr 05, 2024 | 5.070 | 5.160 | 5.010 | 5.050 | 1,053,108 | -0.04(-0.79%) |
Apr 04, 2024 | 5.240 | 5.300 | 5.065 | 5.090 | 1,203,531 | -0.09(-1.74%) |
Apr 03, 2024 | 5.040 | 5.200 | 5.000 | 5.180 | 1,183,475 | +0.10(+1.97%) |
Apr 02, 2024 | 5.350 | 5.350 | 5.040 | 5.080 | 1,160,195 | -0.32(-5.93%) |
Apr 01, 2024 | 5.000 | 5.410 | 4.970 | 5.400 | 2,477,281 | +0.39(+7.78%) |
Mar 28, 2024 | 4.990 | 5.030 | 4.970 | 5.010 | 1,375,006 | +0.01(+0.20%) |
Mar 27, 2024 | 4.950 | 5.015 | 4.850 | 5.000 | 1,437,585 | +0.07(+1.42%) |
Mar 26, 2024 | 4.980 | 5.070 | 4.930 | 4.930 | 948,637 | -0.06(-1.20%) |
Mar 25, 2024 | 5.000 | 5.070 | 4.960 | 4.990 | 969,019 | +0.02(+0.40%) |
Mar 22, 2024 | 5.030 | 5.030 | 4.940 | 4.970 | 1,792,314 | -0.04(-0.80%) |
Mar 21, 2024 | 5.200 | 5.250 | 5.000 | 5.010 | 1,871,522 | -0.13(-2.53%) |
Mar 20, 2024 | 5.150 | 5.230 | 5.025 | 5.140 | 1,790,829 | -0.04(-0.77%) |
Mar 19, 2024 | 5.050 | 5.190 | 4.960 | 5.180 | 1,176,515 | +0.09(+1.77%) |
Mar 18, 2024 | 5.180 | 5.220 | 5.060 | 5.090 | 1,267,080 | -0.08(-1.55%) |
Mar 15, 2024 | 5.070 | 5.200 | 5.060 | 5.170 | 2,205,377 | +0.08(+1.57%) |
Mar 14, 2024 | 5.200 | 5.240 | 4.980 | 5.090 | 1,987,499 | -0.16(-3.05%) |
Mar 13, 2024 | 5.160 | 5.290 | 5.160 | 5.250 | 1,344,705 | +0.05(+0.96%) |
Mar 12, 2024 | 5.390 | 5.390 | 5.190 | 5.200 | 1,874,071 | -0.17(-3.17%) |
Mar 11, 2024 | 5.400 | 5.560 | 5.345 | 5.370 | 1,469,149 | -0.06(-1.10%) |
Mar 08, 2024 | 5.460 | 5.630 | 5.400 | 5.430 | 1,353,214 | -0.02(-0.37%) |
Mar 07, 2024 | 5.510 | 5.580 | 5.390 | 5.450 | 1,342,171 | -0.07(-1.27%) |
Mar 06, 2024 | 5.660 | 5.670 | 5.475 | 5.520 | 1,766,419 | -0.08(-1.43%) |
Mar 05, 2024 | 5.720 | 5.790 | 5.560 | 5.600 | 2,042,331 | -0.16(-2.78%) |
Mar 04, 2024 | 5.780 | 5.800 | 5.610 | 5.760 | 1,752,418 | -0.02(-0.35%) |
Mar 01, 2024 | 5.730 | 5.880 | 5.640 | 5.780 | 1,583,821 | +0.06(+1.05%) |
Feb 29, 2024 | 5.960 | 6.020 | 5.720 | 5.720 | 2,040,594 | -0.12(-2.05%) |
Feb 28, 2024 | 5.950 | 6.030 | 5.760 | 5.840 | 2,352,079 | -0.18(-2.99%) |
Feb 27, 2024 | 6.040 | 6.120 | 5.875 | 6.020 | 2,168,900 | +0.02(+0.33%) |
Feb 26, 2024 | 5.900 | 6.100 | 5.890 | 6.000 | 2,561,419 | +0.05(+0.84%) |
Feb 23, 2024 | 5.960 | 6.130 | 5.900 | 5.950 | 2,666,877 | -0.05(-0.83%) |
Feb 22, 2024 | 5.700 | 6.015 | 5.640 | 6.000 | 4,160,414 | +0.26(+4.53%) |
Feb 21, 2024 | 5.550 | 5.800 | 5.350 | 5.740 | 5,581,540 | +0.15(+2.68%) |
Feb 20, 2024 | 5.750 | 5.850 | 5.520 | 5.590 | 4,763,298 | -0.26(-4.44%) |
Feb 16, 2024 | 5.920 | 6.130 | 5.670 | 5.850 | 5,600,945 | -0.17(-2.82%) |
Feb 15, 2024 | 6.000 | 6.200 | 5.500 | 6.020 | 19,616,220 | -1.95(-24.47%) |
Feb 14, 2024 | 7.940 | 7.980 | 7.670 | 7.970 | 2,807,970 | +0.19(+2.44%) |
Feb 13, 2024 | 8.000 | 8.130 | 7.740 | 7.780 | 2,245,302 | -0.54(-6.49%) |
Feb 12, 2024 | 8.280 | 8.500 | 8.215 | 8.320 | 2,421,778 | +0.03(+0.36%) |
Feb 09, 2024 | 7.980 | 8.350 | 7.920 | 8.290 | 2,869,027 | +0.38(+4.80%) |
Feb 08, 2024 | 7.780 | 7.950 | 7.710 | 7.910 | 1,073,296 | +0.13(+1.67%) |
Feb 07, 2024 | 7.900 | 7.900 | 7.710 | 7.780 | 984,398 | -0.15(-1.89%) |
Feb 06, 2024 | 7.510 | 7.950 | 7.500 | 7.930 | 1,447,319 | +0.38(+5.03%) |
Feb 05, 2024 | 7.570 | 7.660 | 7.488 | 7.550 | 1,090,445 | -0.13(-1.69%) |
Feb 02, 2024 | 7.620 | 7.730 | 7.460 | 7.680 | 1,551,935 | -0.05(-0.65%) |