Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.970 | 4.080 | 3.870 | 4.010 | 8,563 | +0.09(+2.30%) |
Apr 23, 2024 | 3.690 | 4.160 | 3.690 | 3.920 | 6,963 | +0.22(+5.95%) |
Apr 22, 2024 | 3.700 | 3.900 | 3.620 | 3.700 | 16,549 | +0.13(+3.64%) |
Apr 19, 2024 | 4.010 | 4.080 | 3.460 | 3.570 | 44,137 | -0.51(-12.50%) |
Apr 18, 2024 | 4.070 | 4.215 | 4.050 | 4.080 | 14,176 | +0.00(+0.00%) |
Apr 17, 2024 | 3.780 | 4.160 | 3.740 | 4.080 | 23,030 | +0.41(+11.17%) |
Apr 16, 2024 | 3.580 | 3.750 | 3.480 | 3.670 | 28,807 | +0.00(+0.00%) |
Apr 15, 2024 | 3.800 | 3.850 | 3.442 | 3.670 | 61,107 | -0.05(-1.34%) |
Apr 12, 2024 | 3.920 | 3.920 | 3.720 | 3.720 | 23,939 | -0.18(-4.62%) |
Apr 11, 2024 | 4.060 | 4.190 | 3.870 | 3.900 | 72,844 | -0.18(-4.41%) |
Apr 10, 2024 | 4.400 | 4.400 | 4.000 | 4.080 | 80,547 | -0.51(-11.11%) |
Apr 09, 2024 | 4.480 | 4.730 | 4.480 | 4.590 | 13,208 | +0.09(+2.00%) |
Apr 08, 2024 | 4.760 | 4.760 | 4.430 | 4.500 | 26,330 | -0.25(-5.26%) |
Apr 05, 2024 | 4.650 | 5.029 | 4.500 | 4.750 | 26,516 | +0.15(+3.26%) |
Apr 04, 2024 | 5.310 | 5.530 | 4.450 | 4.600 | 97,029 | -0.60(-11.54%) |
Apr 03, 2024 | 5.730 | 5.890 | 5.150 | 5.200 | 70,432 | -0.63(-10.81%) |
Apr 02, 2024 | 5.810 | 6.000 | 5.735 | 5.830 | 14,657 | -0.09(-1.52%) |
Apr 01, 2024 | 5.670 | 6.000 | 5.670 | 5.920 | 19,586 | +0.08(+1.37%) |
Mar 28, 2024 | 5.990 | 6.000 | 5.630 | 5.840 | 15,698 | +0.00(+0.00%) |
Mar 27, 2024 | 5.910 | 6.300 | 5.660 | 5.840 | 53,252 | -0.44(-7.01%) |
Mar 26, 2024 | 5.810 | 6.300 | 5.810 | 6.280 | 20,795 | +0.40(+6.80%) |
Mar 25, 2024 | 5.750 | 5.990 | 5.750 | 5.880 | 8,429 | +0.08(+1.38%) |
Mar 22, 2024 | 5.810 | 6.020 | 5.740 | 5.800 | 6,330 | -0.06(-1.02%) |
Mar 21, 2024 | 6.080 | 6.080 | 5.605 | 5.860 | 18,171 | +0.02(+0.34%) |
Mar 20, 2024 | 5.590 | 5.877 | 5.590 | 5.840 | 7,593 | +0.21(+3.73%) |
Mar 19, 2024 | 5.790 | 5.861 | 5.620 | 5.630 | 9,623 | +0.01(+0.18%) |
Mar 18, 2024 | 5.610 | 5.890 | 5.610 | 5.620 | 10,894 | +0.01(+0.18%) |
Mar 15, 2024 | 5.600 | 5.850 | 5.510 | 5.610 | 8,630 | -0.04(-0.71%) |
Mar 14, 2024 | 5.980 | 5.990 | 5.645 | 5.650 | 21,195 | -0.36(-5.99%) |
Mar 13, 2024 | 6.010 | 6.150 | 6.010 | 6.010 | 17,320 | -0.08(-1.31%) |
Mar 12, 2024 | 6.220 | 6.460 | 5.890 | 6.090 | 31,118 | -0.20(-3.18%) |
Mar 11, 2024 | 6.470 | 6.560 | 6.210 | 6.290 | 26,452 | -0.31(-4.70%) |
Mar 08, 2024 | 6.520 | 6.600 | 6.280 | 6.600 | 23,492 | +0.05(+0.76%) |
Mar 07, 2024 | 6.500 | 6.700 | 6.230 | 6.550 | 45,293 | +0.12(+1.87%) |
Mar 06, 2024 | 6.680 | 6.790 | 6.180 | 6.430 | 61,933 | -0.15(-2.28%) |
Mar 05, 2024 | 6.670 | 6.851 | 6.360 | 6.580 | 41,018 | -0.15(-2.23%) |
Mar 04, 2024 | 6.900 | 7.140 | 6.500 | 6.730 | 48,108 | -0.02(-0.30%) |
Mar 01, 2024 | 6.160 | 7.080 | 6.017 | 6.750 | 227,139 | -1.08(-13.79%) |
Feb 29, 2024 | 7.900 | 8.200 | 7.660 | 7.830 | 34,619 | +0.05(+0.64%) |
Feb 28, 2024 | 7.490 | 7.950 | 7.340 | 7.780 | 44,128 | +0.45(+6.14%) |
Feb 27, 2024 | 7.250 | 7.490 | 6.830 | 7.330 | 17,912 | +0.07(+0.96%) |
Feb 26, 2024 | 6.500 | 7.260 | 6.500 | 7.260 | 39,552 | +0.81(+12.56%) |
Feb 23, 2024 | 6.260 | 6.450 | 5.840 | 6.450 | 27,023 | +0.00(+0.00%) |
Feb 22, 2024 | 7.490 | 7.560 | 6.400 | 6.450 | 43,087 | -0.83(-11.40%) |
Feb 21, 2024 | 7.750 | 7.815 | 7.260 | 7.280 | 24,758 | -0.65(-8.20%) |
Feb 20, 2024 | 8.300 | 8.430 | 7.100 | 7.930 | 62,508 | -0.39(-4.69%) |
Feb 16, 2024 | 7.420 | 8.340 | 7.311 | 8.320 | 63,101 | +0.91(+12.20%) |
Feb 15, 2024 | 7.000 | 7.590 | 6.810 | 7.415 | 89,499 | +0.40(+5.63%) |
Feb 14, 2024 | 6.750 | 7.270 | 6.750 | 7.020 | 35,378 | +0.12(+1.81%) |
Feb 13, 2024 | 6.640 | 7.120 | 6.620 | 6.895 | 24,736 | -0.41(-5.55%) |
Feb 12, 2024 | 6.640 | 8.000 | 6.470 | 7.300 | 180,206 | +0.85(+13.18%) |
Feb 09, 2024 | 5.990 | 6.580 | 5.990 | 6.450 | 24,400 | +0.33(+5.39%) |
Feb 08, 2024 | 5.970 | 6.280 | 5.940 | 6.120 | 32,743 | +0.09(+1.49%) |
Feb 07, 2024 | 6.100 | 6.380 | 5.914 | 6.030 | 26,366 | -0.13(-2.11%) |
Feb 06, 2024 | 6.000 | 6.388 | 5.990 | 6.160 | 27,723 | +0.16(+2.67%) |
Feb 05, 2024 | 6.280 | 6.390 | 5.800 | 6.000 | 48,545 | -0.27(-4.31%) |
Feb 02, 2024 | 6.070 | 6.280 | 5.800 | 6.270 | 25,438 | +0.33(+5.56%) |