Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.870 | 5.875 | 5.570 | 5.800 | 37,338 | -0.12(-2.03%) |
Apr 29, 2024 | 5.660 | 6.070 | 5.550 | 5.920 | 102,860 | +0.32(+5.71%) |
Apr 26, 2024 | 5.050 | 5.610 | 5.050 | 5.600 | 59,677 | +0.30(+5.66%) |
Apr 25, 2024 | 5.210 | 5.310 | 4.760 | 5.300 | 67,531 | -0.09(-1.67%) |
Apr 24, 2024 | 5.250 | 5.440 | 4.950 | 5.390 | 79,919 | +0.12(+2.28%) |
Apr 23, 2024 | 5.210 | 5.440 | 5.120 | 5.270 | 65,375 | -0.12(-2.23%) |
Apr 22, 2024 | 5.190 | 5.500 | 5.190 | 5.390 | 151,679 | +0.24(+4.66%) |
Apr 19, 2024 | 4.780 | 5.190 | 4.780 | 5.150 | 167,937 | +0.38(+7.97%) |
Apr 18, 2024 | 4.750 | 4.770 | 4.700 | 4.770 | 39,939 | +0.07(+1.49%) |
Apr 17, 2024 | 4.600 | 4.730 | 4.550 | 4.700 | 51,000 | +0.12(+2.62%) |
Apr 16, 2024 | 4.500 | 4.580 | 4.490 | 4.580 | 25,555 | -0.04(-0.87%) |
Apr 15, 2024 | 4.620 | 4.620 | 4.265 | 4.620 | 33,229 | +0.02(+0.43%) |
Apr 12, 2024 | 4.700 | 4.852 | 4.412 | 4.600 | 41,373 | -0.16(-3.36%) |
Apr 11, 2024 | 4.580 | 4.790 | 4.390 | 4.760 | 55,406 | +0.26(+5.78%) |
Apr 10, 2024 | 4.380 | 4.510 | 4.152 | 4.500 | 45,704 | +0.00(+0.00%) |
Apr 09, 2024 | 4.510 | 4.570 | 4.070 | 4.500 | 31,644 | -0.10(-2.17%) |
Apr 08, 2024 | 4.670 | 4.738 | 4.400 | 4.600 | 68,424 | -0.08(-1.71%) |
Apr 05, 2024 | 4.340 | 4.700 | 4.130 | 4.680 | 75,869 | +0.25(+5.64%) |
Apr 04, 2024 | 4.320 | 4.460 | 4.060 | 4.430 | 57,452 | +0.15(+3.50%) |
Apr 03, 2024 | 3.800 | 4.480 | 3.680 | 4.280 | 227,535 | +0.51(+13.53%) |
Apr 02, 2024 | 3.230 | 3.780 | 3.230 | 3.770 | 104,625 | +0.57(+17.81%) |
Apr 01, 2024 | 3.010 | 3.440 | 3.000 | 3.200 | 294,806 | +0.20(+6.67%) |
Mar 28, 2024 | 3.000 | 3.130 | 2.890 | 3.000 | 126,315 | +0.08(+2.74%) |
Mar 27, 2024 | 2.940 | 2.940 | 2.850 | 2.920 | 15,596 | +0.02(+0.69%) |
Mar 26, 2024 | 2.960 | 2.960 | 2.820 | 2.900 | 8,535 | +0.07(+2.65%) |
Mar 25, 2024 | 3.070 | 3.070 | 2.500 | 2.825 | 107,352 | -0.20(-6.77%) |
Mar 22, 2024 | 2.900 | 3.040 | 2.900 | 3.030 | 9,231 | +0.13(+4.48%) |
Mar 21, 2024 | 2.900 | 3.130 | 2.845 | 2.900 | 32,513 | +0.10(+3.57%) |
Mar 20, 2024 | 2.691 | 2.840 | 2.691 | 2.800 | 4,374 | -0.04(-1.41%) |
Mar 19, 2024 | 2.900 | 2.900 | 2.755 | 2.840 | 15,765 | -0.02(-0.70%) |
Mar 18, 2024 | 3.190 | 3.190 | 2.860 | 2.860 | 9,725 | -0.04(-1.38%) |
Mar 15, 2024 | 3.000 | 3.020 | 2.850 | 2.900 | 16,881 | -0.07(-2.36%) |
Mar 14, 2024 | 2.930 | 3.070 | 2.900 | 2.970 | 8,869 | +0.09(+3.13%) |
Mar 13, 2024 | 2.960 | 3.200 | 2.850 | 2.880 | 12,939 | -0.06(-1.87%) |
Mar 12, 2024 | 3.000 | 3.000 | 2.900 | 2.935 | 12,724 | -0.10(-3.45%) |
Mar 11, 2024 | 3.050 | 3.050 | 2.970 | 3.040 | 3,026 | +0.04(+1.33%) |
Mar 08, 2024 | 3.000 | 3.200 | 2.950 | 3.000 | 39,019 | +0.03(+1.01%) |
Mar 07, 2024 | 2.945 | 3.030 | 2.925 | 2.970 | 80,555 | -0.09(-2.94%) |
Mar 06, 2024 | 3.070 | 3.090 | 2.960 | 3.060 | 15,016 | -0.04(-1.29%) |
Mar 05, 2024 | 3.140 | 3.140 | 3.050 | 3.100 | 11,586 | -0.03(-0.96%) |
Mar 04, 2024 | 3.194 | 3.194 | 3.082 | 3.130 | 18,604 | -0.02(-0.63%) |
Mar 01, 2024 | 2.990 | 3.150 | 2.975 | 3.150 | 9,084 | +0.14(+4.65%) |
Feb 29, 2024 | 3.040 | 3.040 | 2.970 | 3.010 | 8,121 | -0.01(-0.33%) |
Feb 28, 2024 | 3.000 | 3.020 | 2.970 | 3.020 | 11,915 | +0.04(+1.34%) |
Feb 27, 2024 | 3.000 | 3.000 | 2.950 | 2.980 | 8,049 | +0.03(+1.01%) |
Feb 26, 2024 | 3.000 | 3.100 | 2.950 | 2.950 | 16,206 | -0.05(-1.66%) |
Feb 23, 2024 | 2.960 | 3.000 | 2.951 | 3.000 | 1,077 | -0.01(-0.33%) |
Feb 22, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 11,532 | +0.00(+0.00%) |
Feb 21, 2024 | 3.020 | 3.050 | 2.980 | 3.010 | 14,271 | -0.01(-0.33%) |
Feb 20, 2024 | 3.230 | 3.260 | 3.000 | 3.020 | 10,918 | -0.14(-4.43%) |
Feb 16, 2024 | 2.970 | 3.185 | 2.970 | 3.160 | 12,185 | +0.15(+4.98%) |
Feb 15, 2024 | 3.070 | 3.070 | 2.970 | 3.010 | 6,203 | -0.01(-0.33%) |
Feb 14, 2024 | 3.000 | 3.020 | 2.950 | 3.020 | 7,293 | +0.03(+1.00%) |
Feb 13, 2024 | 2.950 | 3.120 | 2.950 | 2.990 | 40,453 | +0.01(+0.34%) |
Feb 12, 2024 | 3.000 | 3.040 | 2.920 | 2.980 | 14,449 | +0.10(+3.47%) |
Feb 09, 2024 | 2.860 | 2.910 | 2.850 | 2.880 | 2,126 | +0.02(+0.70%) |
Feb 08, 2024 | 2.870 | 2.870 | 2.850 | 2.860 | 1,650 | -0.01(-0.35%) |
Feb 07, 2024 | 2.800 | 2.950 | 2.800 | 2.870 | 14,999 | +0.08(+2.87%) |
Feb 06, 2024 | 2.830 | 2.840 | 2.750 | 2.790 | 14,502 | +0.10(+3.72%) |
Feb 05, 2024 | 2.900 | 2.910 | 2.430 | 2.690 | 35,547 | -0.21(-7.24%) |
Feb 02, 2024 | 3.020 | 3.070 | 2.900 | 2.900 | 27,785 | -0.09(-3.01%) |