Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.720 | 6.870 | 5.940 | 5.940 | 11,472 | +0.09(+1.54%) |
Apr 29, 2024 | 5.760 | 6.067 | 5.762 | 5.850 | 2,930 | +0.02(+0.34%) |
Apr 26, 2024 | 6.290 | 6.740 | 5.620 | 5.830 | 12,352 | -0.10(-1.70%) |
Apr 25, 2024 | 5.750 | 5.950 | 5.400 | 5.931 | 8,617 | +0.93(+18.50%) |
Apr 24, 2024 | 4.800 | 5.100 | 4.740 | 5.005 | 3,520 | +0.04(+0.84%) |
Apr 23, 2024 | 4.920 | 5.100 | 4.811 | 4.963 | 7,420 | +0.02(+0.47%) |
Apr 22, 2024 | 4.810 | 4.940 | 4.500 | 4.940 | 5,880 | +0.08(+1.65%) |
Apr 19, 2024 | 4.630 | 5.010 | 4.630 | 4.860 | 7,907 | +0.06(+1.25%) |
Apr 18, 2024 | 4.990 | 5.180 | 4.432 | 4.800 | 11,193 | -0.04(-0.83%) |
Apr 17, 2024 | 5.020 | 5.020 | 4.840 | 4.840 | 5,907 | +0.08(+1.68%) |
Apr 16, 2024 | 5.030 | 5.100 | 4.760 | 4.760 | 11,217 | -0.27(-5.37%) |
Apr 15, 2024 | 5.650 | 5.910 | 4.837 | 5.030 | 35,799 | -1.07(-17.54%) |
Apr 12, 2024 | 6.900 | 6.900 | 5.870 | 6.100 | 11,507 | -0.70(-10.29%) |
Apr 11, 2024 | 7.140 | 7.140 | 6.520 | 6.800 | 8,347 | -0.01(-0.12%) |
Apr 10, 2024 | 6.860 | 7.040 | 6.650 | 6.808 | 4,177 | -0.37(-5.18%) |
Apr 09, 2024 | 7.240 | 7.590 | 6.800 | 7.180 | 8,494 | +0.15(+2.13%) |
Apr 08, 2024 | 7.100 | 7.500 | 6.885 | 7.030 | 13,786 | +0.22(+3.23%) |
Apr 05, 2024 | 6.920 | 7.570 | 6.810 | 6.810 | 11,322 | +0.00(+0.00%) |
Apr 04, 2024 | 6.870 | 7.085 | 6.800 | 6.810 | 10,311 | +0.06(+0.89%) |
Apr 03, 2024 | 7.000 | 7.010 | 6.750 | 6.750 | 4,230 | +0.06(+0.86%) |
Apr 02, 2024 | 7.160 | 7.520 | 6.676 | 6.692 | 16,536 | -0.24(-3.50%) |
Apr 01, 2024 | 7.390 | 7.520 | 6.790 | 6.935 | 10,971 | -0.48(-6.41%) |
Mar 28, 2024 | 8.110 | 8.110 | 7.290 | 7.410 | 18,505 | -0.04(-0.54%) |
Mar 27, 2024 | 7.600 | 7.600 | 7.450 | 7.450 | 24,601 | -0.10(-1.32%) |
Mar 26, 2024 | 7.830 | 7.910 | 7.550 | 7.550 | 2,671 | -0.21(-2.64%) |
Mar 25, 2024 | 7.800 | 7.795 | 7.750 | 7.755 | 2,262 | -0.12(-1.46%) |
Mar 22, 2024 | 8.230 | 8.230 | 7.460 | 7.870 | 5,933 | -0.34(-4.14%) |
Mar 21, 2024 | 8.120 | 8.400 | 8.120 | 8.210 | 4,323 | -0.09(-1.07%) |
Mar 20, 2024 | 8.060 | 8.350 | 8.020 | 8.299 | 8,157 | +0.02(+0.23%) |
Mar 19, 2024 | 8.270 | 8.630 | 8.040 | 8.280 | 7,649 | +0.08(+0.98%) |
Mar 18, 2024 | 8.060 | 8.730 | 8.060 | 8.200 | 2,961 | +0.15(+1.86%) |
Mar 15, 2024 | 8.400 | 8.515 | 8.050 | 8.050 | 13,568 | -0.34(-4.05%) |
Mar 14, 2024 | 8.300 | 8.530 | 8.110 | 8.390 | 5,610 | -0.17(-1.99%) |
Mar 13, 2024 | 8.260 | 8.630 | 8.260 | 8.560 | 2,483 | +0.42(+5.16%) |
Mar 12, 2024 | 8.550 | 9.340 | 8.120 | 8.140 | 25,061 | -0.41(-4.78%) |
Mar 11, 2024 | 8.620 | 8.620 | 8.340 | 8.549 | 4,333 | -0.10(-1.17%) |
Mar 08, 2024 | 8.500 | 8.900 | 8.110 | 8.650 | 18,688 | +0.36(+4.34%) |
Mar 07, 2024 | 7.940 | 8.500 | 7.901 | 8.290 | 24,429 | +0.33(+4.15%) |
Mar 06, 2024 | 7.920 | 7.990 | 7.670 | 7.960 | 9,922 | -0.24(-2.93%) |
Mar 05, 2024 | 7.660 | 8.300 | 7.660 | 8.200 | 11,974 | +0.60(+7.89%) |
Mar 04, 2024 | 8.260 | 8.600 | 7.600 | 7.600 | 27,731 | -1.15(-13.14%) |
Mar 01, 2024 | 9.050 | 9.230 | 8.700 | 8.750 | 6,588 | -0.05(-0.58%) |
Feb 29, 2024 | 9.120 | 9.200 | 8.801 | 8.801 | 6,700 | +0.04(+0.47%) |
Feb 28, 2024 | 8.950 | 8.950 | 8.250 | 8.760 | 12,976 | +0.25(+2.94%) |
Feb 27, 2024 | 8.250 | 8.920 | 8.250 | 8.510 | 11,115 | +0.11(+1.31%) |
Feb 26, 2024 | 8.150 | 8.896 | 7.510 | 8.400 | 20,794 | +0.83(+10.91%) |
Feb 23, 2024 | 7.950 | 7.950 | 7.511 | 7.574 | 25,287 | -0.37(-4.67%) |
Feb 22, 2024 | 8.610 | 8.830 | 7.780 | 7.945 | 24,059 | -0.90(-10.23%) |
Feb 21, 2024 | 9.220 | 10.10 | 8.500 | 8.850 | 39,173 | +0.46(+5.48%) |
Feb 20, 2024 | 8.560 | 9.435 | 8.390 | 8.390 | 51,109 | +7.65(+1032.10%) |
Feb 16, 2024 | 0.8699 | 0.8900 | 0.7100 | 0.7411 | 406,973 | -0.13(-15.30%) |
Feb 15, 2024 | 0.7601 | 0.9300 | 0.7010 | 0.8750 | 709,417 | +0.03(+2.94%) |
Feb 14, 2024 | 0.8410 | 0.8500 | 0.6700 | 0.8500 | 283,944 | +0.05(+5.95%) |
Feb 13, 2024 | 0.7650 | 0.8700 | 0.7601 | 0.8023 | 387,402 | +0.05(+6.83%) |
Feb 12, 2024 | 0.7280 | 0.7890 | 0.6808 | 0.7510 | 232,632 | +0.06(+9.00%) |
Feb 09, 2024 | 0.6700 | 0.7000 | 0.6150 | 0.6890 | 260,225 | +0.05(+7.66%) |
Feb 08, 2024 | 0.6600 | 0.6600 | 0.6010 | 0.6400 | 132,105 | +0.03(+4.97%) |
Feb 07, 2024 | 0.6900 | 0.7000 | 0.5620 | 0.6097 | 726,379 | +0.02(+3.99%) |
Feb 06, 2024 | 0.6195 | 0.6256 | 0.5710 | 0.5863 | 11,049 | -0.00(-0.63%) |
Feb 05, 2024 | 0.6600 | 0.6600 | 0.5700 | 0.5900 | 20,091 | -0.01(-1.50%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5990 | 36,055 | -0.00(-0.17%) |