Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.260 | 7.420 | 5.080 | 6.820 | 3,516,569 | +2.02(+42.08%) |
Apr 17, 2024 | 4.800 | 5.000 | 4.800 | 4.800 | 5,729 | +0.02(+0.42%) |
Apr 16, 2024 | 4.870 | 4.870 | 4.750 | 4.780 | 26,960 | -0.13(-2.65%) |
Apr 15, 2024 | 5.430 | 5.510 | 4.776 | 4.910 | 30,183 | -0.59(-10.73%) |
Apr 12, 2024 | 6.000 | 6.250 | 5.310 | 5.500 | 38,007 | -0.73(-11.72%) |
Apr 11, 2024 | 5.900 | 6.355 | 5.812 | 6.230 | 41,931 | +0.24(+4.01%) |
Apr 10, 2024 | 5.760 | 6.000 | 5.760 | 5.990 | 15,533 | +0.09(+1.50%) |
Apr 09, 2024 | 5.565 | 6.074 | 5.510 | 5.901 | 30,801 | +0.24(+4.27%) |
Apr 08, 2024 | 5.610 | 5.660 | 5.400 | 5.660 | 5,834 | +0.09(+1.62%) |
Apr 05, 2024 | 5.670 | 5.670 | 5.480 | 5.570 | 3,986 | -0.03(-0.54%) |
Apr 04, 2024 | 5.660 | 5.690 | 5.410 | 5.600 | 17,197 | +0.06(+1.08%) |
Apr 03, 2024 | 5.195 | 5.840 | 5.195 | 5.540 | 69,110 | +0.24(+4.53%) |
Apr 02, 2024 | 5.160 | 5.500 | 5.160 | 5.300 | 8,922 | +0.20(+3.92%) |
Apr 01, 2024 | 5.130 | 5.532 | 5.050 | 5.100 | 9,769 | -0.15(-2.86%) |
Mar 28, 2024 | 5.210 | 5.270 | 5.050 | 5.250 | 21,015 | +0.12(+2.34%) |
Mar 27, 2024 | 5.080 | 5.270 | 5.080 | 5.130 | 3,987 | +0.17(+3.43%) |
Mar 26, 2024 | 5.050 | 5.150 | 4.860 | 4.960 | 7,617 | +0.00(+0.00%) |
Mar 25, 2024 | 4.950 | 5.198 | 4.888 | 4.960 | 10,754 | +0.01(+0.20%) |
Mar 22, 2024 | 5.150 | 5.360 | 4.850 | 4.950 | 8,736 | -0.14(-2.75%) |
Mar 21, 2024 | 5.480 | 5.610 | 5.090 | 5.090 | 23,910 | -0.26(-4.86%) |
Mar 20, 2024 | 5.180 | 5.440 | 5.150 | 5.350 | 27,207 | +0.28(+5.52%) |
Mar 19, 2024 | 5.160 | 5.180 | 5.070 | 5.070 | 1,412 | -0.07(-1.36%) |
Mar 18, 2024 | 5.100 | 5.177 | 5.078 | 5.140 | 2,274 | +0.04(+0.78%) |
Mar 15, 2024 | 5.160 | 5.190 | 5.010 | 5.100 | 6,384 | -0.07(-1.35%) |
Mar 14, 2024 | 5.290 | 5.429 | 5.150 | 5.170 | 13,864 | -0.02(-0.39%) |
Mar 13, 2024 | 5.010 | 5.220 | 5.000 | 5.190 | 11,371 | +0.21(+4.11%) |
Mar 12, 2024 | 4.953 | 5.022 | 4.950 | 4.985 | 2,082 | +0.03(+0.50%) |
Mar 11, 2024 | 4.960 | 5.143 | 4.910 | 4.960 | 2,869 | +0.07(+1.43%) |
Mar 08, 2024 | 4.920 | 4.920 | 4.760 | 4.890 | 12,253 | -0.04(-0.81%) |
Mar 07, 2024 | 5.150 | 5.210 | 4.900 | 4.930 | 15,313 | -0.28(-5.37%) |
Mar 06, 2024 | 5.400 | 5.400 | 5.006 | 5.210 | 9,503 | -0.12(-2.25%) |
Mar 05, 2024 | 4.400 | 5.540 | 4.260 | 5.330 | 43,881 | +0.59(+12.45%) |
Mar 04, 2024 | 5.800 | 5.950 | 4.570 | 4.740 | 62,410 | -0.88(-15.66%) |
Mar 01, 2024 | 4.740 | 5.655 | 4.740 | 5.620 | 63,168 | +0.77(+15.88%) |
Feb 29, 2024 | 4.600 | 4.900 | 4.476 | 4.850 | 23,591 | +0.35(+7.78%) |
Feb 28, 2024 | 4.350 | 4.500 | 4.350 | 4.500 | 62,173 | +0.10(+2.27%) |
Feb 27, 2024 | 4.330 | 4.420 | 4.180 | 4.400 | 52,539 | +0.17(+4.02%) |
Feb 26, 2024 | 3.700 | 4.230 | 3.655 | 4.230 | 61,513 | +0.45(+11.90%) |
Feb 23, 2024 | 3.540 | 3.850 | 3.540 | 3.780 | 27,653 | +0.14(+3.85%) |
Feb 22, 2024 | 3.390 | 3.640 | 3.280 | 3.640 | 47,702 | +0.01(+0.30%) |
Feb 21, 2024 | 2.850 | 3.870 | 2.750 | 3.629 | 50,716 | +0.67(+22.61%) |
Feb 20, 2024 | 2.960 | 3.000 | 2.766 | 2.960 | 5,907 | -0.02(-0.64%) |
Feb 16, 2024 | 2.980 | 3.030 | 2.970 | 2.979 | 6,373 | +0.10(+3.44%) |
Feb 15, 2024 | 3.000 | 3.000 | 2.830 | 2.880 | 4,727 | +0.08(+2.85%) |
Feb 14, 2024 | 2.810 | 2.820 | 2.740 | 2.800 | 22,522 | -0.05(-1.79%) |
Feb 13, 2024 | 2.810 | 3.020 | 2.810 | 2.851 | 3,363 | +0.00(+0.05%) |
Feb 12, 2024 | 2.870 | 2.892 | 2.850 | 2.850 | 4,777 | -0.00(-0.00%) |
Feb 09, 2024 | 2.832 | 2.880 | 2.832 | 2.850 | 5,118 | +0.03(+1.07%) |
Feb 08, 2024 | 2.850 | 2.890 | 2.800 | 2.820 | 10,307 | +0.02(+0.71%) |
Feb 07, 2024 | 3.090 | 3.090 | 2.700 | 2.800 | 7,949 | -0.19(-6.35%) |
Feb 06, 2024 | 2.880 | 3.000 | 2.700 | 2.990 | 25,004 | -0.03(-0.99%) |
Feb 05, 2024 | 2.960 | 3.020 | 2.960 | 3.020 | 777 | +0.21(+7.30%) |