Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.630 | 5.830 | 5.565 | 5.750 | 1,258,900 | +0.03(+0.52%) |
Apr 24, 2024 | 6.170 | 6.190 | 5.655 | 5.720 | 1,839,228 | -0.36(-5.92%) |
Apr 23, 2024 | 6.200 | 6.390 | 6.010 | 6.080 | 2,889,304 | -0.12(-1.94%) |
Apr 22, 2024 | 5.510 | 6.200 | 5.480 | 6.200 | 2,635,073 | +0.70(+12.73%) |
Apr 19, 2024 | 5.190 | 5.580 | 5.190 | 5.500 | 1,177,060 | +0.20(+3.77%) |
Apr 18, 2024 | 5.350 | 5.480 | 5.270 | 5.300 | 988,813 | -0.04(-0.75%) |
Apr 17, 2024 | 5.420 | 5.435 | 5.170 | 5.340 | 1,139,031 | -0.05(-0.93%) |
Apr 16, 2024 | 5.210 | 5.495 | 5.144 | 5.390 | 1,346,541 | +0.04(+0.75%) |
Apr 15, 2024 | 5.870 | 5.960 | 5.340 | 5.350 | 1,687,345 | -0.48(-8.23%) |
Apr 12, 2024 | 5.950 | 6.000 | 5.728 | 5.830 | 1,679,366 | -0.18(-3.00%) |
Apr 11, 2024 | 6.020 | 6.064 | 5.678 | 6.010 | 1,562,931 | +0.11(+1.86%) |
Apr 10, 2024 | 5.920 | 6.170 | 5.730 | 5.900 | 1,987,882 | -0.13(-2.16%) |
Apr 09, 2024 | 6.150 | 6.380 | 5.880 | 6.030 | 1,563,449 | -0.08(-1.31%) |
Apr 08, 2024 | 6.080 | 6.200 | 5.935 | 6.110 | 1,126,570 | +0.16(+2.69%) |
Apr 05, 2024 | 5.700 | 6.030 | 5.640 | 5.950 | 1,842,631 | +0.25(+4.39%) |
Apr 04, 2024 | 5.820 | 6.000 | 5.640 | 5.700 | 1,436,869 | -0.05(-0.87%) |
Apr 03, 2024 | 5.470 | 5.860 | 5.440 | 5.750 | 1,197,913 | +0.29(+5.31%) |
Apr 02, 2024 | 5.690 | 5.690 | 5.434 | 5.460 | 669,298 | -0.20(-3.53%) |
Apr 01, 2024 | 5.680 | 5.789 | 5.603 | 5.660 | 650,961 | -0.05(-0.88%) |
Mar 28, 2024 | 5.860 | 5.975 | 5.590 | 5.710 | 990,901 | -0.12(-2.06%) |
Mar 27, 2024 | 5.690 | 5.850 | 5.540 | 5.830 | 1,005,502 | +0.19(+3.37%) |
Mar 26, 2024 | 5.980 | 5.980 | 5.640 | 5.640 | 1,458,915 | -0.34(-5.69%) |
Mar 25, 2024 | 5.940 | 6.210 | 5.815 | 5.980 | 1,893,004 | +0.08(+1.36%) |
Mar 22, 2024 | 5.960 | 6.200 | 5.780 | 5.900 | 1,967,400 | +0.02(+0.34%) |
Mar 21, 2024 | 5.700 | 5.915 | 5.485 | 5.880 | 1,624,310 | +0.21(+3.70%) |
Mar 20, 2024 | 5.510 | 5.695 | 5.380 | 5.670 | 2,069,571 | +0.15(+2.72%) |
Mar 19, 2024 | 5.350 | 5.810 | 5.250 | 5.520 | 1,747,141 | +0.12(+2.22%) |
Mar 18, 2024 | 5.310 | 5.420 | 5.110 | 5.400 | 1,544,243 | +0.11(+2.08%) |
Mar 15, 2024 | 4.920 | 5.300 | 4.870 | 5.290 | 1,698,587 | +0.33(+6.65%) |
Mar 14, 2024 | 5.170 | 5.240 | 4.885 | 4.960 | 2,056,454 | -0.24(-4.62%) |
Mar 13, 2024 | 4.500 | 5.275 | 4.500 | 5.200 | 3,562,859 | +0.70(+15.56%) |
Mar 12, 2024 | 4.450 | 4.669 | 4.380 | 4.500 | 2,125,200 | +0.11(+2.51%) |
Mar 11, 2024 | 4.590 | 4.600 | 4.355 | 4.390 | 850,961 | -0.19(-4.15%) |
Mar 08, 2024 | 4.810 | 4.810 | 4.475 | 4.580 | 1,135,236 | -0.22(-4.58%) |
Mar 07, 2024 | 4.670 | 4.815 | 4.450 | 4.800 | 1,705,465 | +0.23(+5.03%) |
Mar 06, 2024 | 4.340 | 4.670 | 4.280 | 4.570 | 2,229,983 | +0.35(+8.29%) |
Mar 05, 2024 | 4.340 | 4.500 | 4.200 | 4.220 | 783,735 | -0.15(-3.43%) |
Mar 04, 2024 | 4.500 | 4.670 | 4.320 | 4.370 | 1,680,969 | +0.06(+1.39%) |
Mar 01, 2024 | 4.290 | 4.470 | 4.210 | 4.310 | 1,005,176 | -0.04(-0.92%) |
Feb 29, 2024 | 4.080 | 4.359 | 4.080 | 4.350 | 1,427,480 | +0.27(+6.62%) |
Feb 28, 2024 | 4.150 | 4.355 | 4.070 | 4.080 | 984,870 | -0.11(-2.63%) |
Feb 27, 2024 | 4.420 | 4.545 | 4.190 | 4.190 | 1,664,049 | -0.22(-4.99%) |
Feb 26, 2024 | 4.380 | 4.655 | 4.360 | 4.410 | 1,409,923 | +0.04(+0.92%) |
Feb 23, 2024 | 4.340 | 4.410 | 4.185 | 4.370 | 963,797 | +0.09(+2.10%) |
Feb 22, 2024 | 4.370 | 4.550 | 4.280 | 4.280 | 1,264,995 | +0.00(+0.00%) |
Feb 21, 2024 | 4.270 | 4.370 | 4.175 | 4.280 | 673,046 | -0.03(-0.70%) |
Feb 20, 2024 | 4.250 | 4.440 | 4.190 | 4.310 | 758,794 | +0.06(+1.41%) |
Feb 16, 2024 | 4.120 | 4.250 | 4.105 | 4.250 | 816,109 | +0.12(+2.91%) |
Feb 15, 2024 | 4.100 | 4.201 | 4.020 | 4.130 | 788,570 | +0.05(+1.23%) |
Feb 14, 2024 | 3.940 | 4.165 | 3.940 | 4.080 | 715,871 | +0.17(+4.35%) |
Feb 13, 2024 | 3.840 | 3.960 | 3.830 | 3.910 | 544,711 | -0.05(-1.26%) |
Feb 12, 2024 | 3.920 | 4.018 | 3.900 | 3.960 | 501,579 | +0.02(+0.51%) |
Feb 09, 2024 | 3.730 | 3.990 | 3.730 | 3.940 | 1,309,850 | +0.21(+5.63%) |
Feb 08, 2024 | 3.900 | 3.980 | 3.705 | 3.730 | 1,497,241 | -0.28(-6.98%) |
Feb 07, 2024 | 4.110 | 4.280 | 3.920 | 4.010 | 1,484,437 | -0.45(-10.09%) |
Feb 06, 2024 | 4.530 | 4.630 | 4.435 | 4.460 | 881,953 | -0.09(-1.98%) |
Feb 05, 2024 | 4.640 | 4.900 | 4.312 | 4.550 | 1,395,122 | -0.17(-3.60%) |
Feb 02, 2024 | 4.560 | 4.740 | 4.500 | 4.720 | 1,092,675 | +0.15(+3.28%) |