Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.040 | 5.140 | 4.855 | 5.130 | 4,972,779 | +0.17(+3.43%) |
Apr 29, 2024 | 4.980 | 5.250 | 4.950 | 4.960 | 4,625,152 | +0.02(+0.40%) |
Apr 26, 2024 | 5.500 | 5.570 | 4.900 | 4.940 | 7,280,562 | -0.74(-13.03%) |
Apr 25, 2024 | 6.250 | 6.350 | 5.572 | 5.680 | 8,502,430 | -0.45(-7.34%) |
Apr 24, 2024 | 5.510 | 6.190 | 5.510 | 6.130 | 8,588,768 | +0.38(+6.61%) |
Apr 23, 2024 | 6.000 | 6.070 | 5.690 | 5.750 | 4,750,615 | -0.43(-6.96%) |
Apr 22, 2024 | 6.430 | 6.750 | 6.100 | 6.180 | 7,609,093 | -0.60(-8.85%) |
Apr 19, 2024 | 5.870 | 6.860 | 5.715 | 6.780 | 11,276,054 | +1.12(+19.79%) |
Apr 18, 2024 | 5.630 | 5.960 | 5.460 | 5.660 | 3,873,168 | -0.07(-1.22%) |
Apr 17, 2024 | 5.220 | 5.750 | 5.170 | 5.730 | 4,307,435 | +0.39(+7.30%) |
Apr 16, 2024 | 5.460 | 5.490 | 5.240 | 5.340 | 2,476,090 | -0.18(-3.26%) |
Apr 15, 2024 | 5.130 | 5.520 | 4.969 | 5.520 | 3,741,004 | +0.28(+5.34%) |
Apr 12, 2024 | 5.090 | 5.320 | 5.040 | 5.240 | 3,454,221 | +0.25(+5.01%) |
Apr 11, 2024 | 5.370 | 5.440 | 4.970 | 4.990 | 5,168,037 | -0.44(-8.10%) |
Apr 10, 2024 | 5.850 | 5.870 | 5.380 | 5.430 | 4,459,586 | -0.23(-4.06%) |
Apr 09, 2024 | 5.410 | 5.940 | 5.374 | 5.660 | 5,896,443 | +0.24(+4.43%) |
Apr 08, 2024 | 5.240 | 5.470 | 5.220 | 5.420 | 1,787,165 | +0.10(+1.88%) |
Apr 05, 2024 | 5.460 | 5.580 | 5.260 | 5.320 | 3,098,559 | -0.26(-4.66%) |
Apr 04, 2024 | 5.050 | 5.590 | 5.031 | 5.580 | 3,579,530 | +0.36(+6.90%) |
Apr 03, 2024 | 5.300 | 5.300 | 5.060 | 5.220 | 2,331,956 | +0.06(+1.16%) |
Apr 02, 2024 | 5.280 | 5.370 | 5.090 | 5.160 | 2,930,804 | +0.10(+1.98%) |
Apr 01, 2024 | 5.080 | 5.190 | 4.854 | 5.060 | 2,944,541 | +0.00(+0.00%) |
Mar 28, 2024 | 5.110 | 5.195 | 4.965 | 5.060 | 2,862,858 | +0.00(+0.00%) |
Mar 27, 2024 | 4.790 | 5.180 | 4.770 | 5.060 | 4,423,414 | +0.23(+4.76%) |
Mar 26, 2024 | 4.530 | 4.840 | 4.470 | 4.830 | 3,180,470 | +0.23(+5.00%) |
Mar 25, 2024 | 4.700 | 4.750 | 4.430 | 4.600 | 4,383,657 | -0.07(-1.50%) |
Mar 22, 2024 | 5.010 | 5.040 | 4.621 | 4.670 | 5,476,218 | -0.32(-6.41%) |
Mar 21, 2024 | 4.890 | 5.100 | 4.850 | 4.990 | 4,037,288 | -0.12(-2.35%) |
Mar 20, 2024 | 5.170 | 5.359 | 5.100 | 5.110 | 2,868,031 | -0.10(-1.92%) |
Mar 19, 2024 | 5.550 | 5.750 | 5.082 | 5.210 | 6,706,698 | -0.12(-2.25%) |
Mar 18, 2024 | 5.100 | 5.489 | 4.860 | 5.330 | 5,569,127 | -0.07(-1.30%) |
Mar 15, 2024 | 5.480 | 5.590 | 5.188 | 5.400 | 3,999,851 | +0.03(+0.56%) |
Mar 14, 2024 | 5.190 | 5.540 | 5.090 | 5.370 | 4,523,964 | +0.32(+6.34%) |
Mar 13, 2024 | 5.030 | 5.320 | 4.995 | 5.050 | 4,172,517 | +0.11(+2.23%) |
Mar 12, 2024 | 5.450 | 5.710 | 4.940 | 4.940 | 4,760,784 | -0.81(-14.09%) |
Mar 11, 2024 | 5.680 | 5.910 | 5.380 | 5.750 | 5,004,685 | +0.22(+3.98%) |
Mar 08, 2024 | 4.730 | 5.650 | 4.480 | 5.530 | 11,202,394 | +0.55(+11.04%) |
Mar 07, 2024 | 5.310 | 5.350 | 4.970 | 4.980 | 4,000,582 | -0.48(-8.79%) |
Mar 06, 2024 | 5.560 | 5.710 | 5.340 | 5.460 | 2,121,416 | -0.40(-6.83%) |
Mar 05, 2024 | 5.970 | 6.200 | 5.850 | 5.860 | 2,378,748 | -0.10(-1.68%) |
Mar 04, 2024 | 6.160 | 6.200 | 5.580 | 5.960 | 3,460,605 | -0.46(-7.17%) |
Mar 01, 2024 | 6.830 | 6.920 | 6.420 | 6.420 | 2,411,531 | -0.51(-7.36%) |
Feb 29, 2024 | 6.990 | 7.120 | 6.810 | 6.930 | 1,750,561 | -0.29(-4.02%) |
Feb 28, 2024 | 7.260 | 7.320 | 7.020 | 7.220 | 1,751,970 | +0.19(+2.70%) |
Feb 27, 2024 | 6.940 | 7.329 | 6.910 | 7.030 | 2,422,346 | +0.05(+0.72%) |
Feb 26, 2024 | 6.890 | 7.080 | 6.720 | 6.980 | 1,838,551 | -0.01(-0.14%) |
Feb 23, 2024 | 6.660 | 7.255 | 6.380 | 6.990 | 4,961,516 | -0.11(-1.55%) |
Feb 22, 2024 | 8.170 | 8.450 | 7.071 | 7.100 | 4,317,921 | -3.57(-33.46%) |
Feb 21, 2024 | 10.57 | 11.02 | 10.26 | 10.67 | 2,924,762 | +0.58(+5.75%) |
Feb 20, 2024 | 9.480 | 10.50 | 9.480 | 10.09 | 1,543,879 | +0.76(+8.15%) |
Feb 16, 2024 | 8.960 | 9.340 | 8.855 | 9.330 | 1,301,077 | +0.05(+0.54%) |
Feb 15, 2024 | 8.970 | 9.340 | 8.970 | 9.280 | 804,127 | +0.31(+3.46%) |
Feb 14, 2024 | 9.160 | 9.500 | 8.900 | 8.970 | 624,415 | -0.47(-4.98%) |
Feb 13, 2024 | 9.920 | 10.06 | 9.121 | 9.440 | 1,060,712 | +0.02(+0.21%) |
Feb 12, 2024 | 9.330 | 9.685 | 8.830 | 9.420 | 1,004,887 | -0.02(-0.21%) |
Feb 09, 2024 | 9.920 | 9.990 | 9.420 | 9.440 | 914,496 | -0.46(-4.65%) |
Feb 08, 2024 | 10.05 | 10.25 | 9.840 | 9.900 | 591,562 | -0.10(-1.00%) |
Feb 07, 2024 | 10.59 | 10.78 | 10.00 | 10.00 | 412,925 | -0.56(-5.30%) |
Feb 06, 2024 | 10.18 | 11.19 | 10.18 | 10.56 | 970,213 | +0.28(+2.76%) |
Feb 05, 2024 | 10.68 | 11.00 | 10.24 | 10.28 | 624,142 | -1.06(-9.38%) |
Feb 02, 2024 | 12.25 | 12.32 | 11.24 | 11.34 | 199,682 | -1.29(-10.21%) |