Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.870 | 4.900 | 4.780 | 4.820 | 78,848 | -0.08(-1.63%) |
Apr 29, 2024 | 4.600 | 5.020 | 4.600 | 4.900 | 135,473 | +0.30(+6.52%) |
Apr 26, 2024 | 4.800 | 4.810 | 4.560 | 4.600 | 152,677 | -0.17(-3.56%) |
Apr 25, 2024 | 4.790 | 4.890 | 4.720 | 4.770 | 64,543 | -0.11(-2.25%) |
Apr 24, 2024 | 5.110 | 5.110 | 4.830 | 4.880 | 103,767 | -0.13(-2.59%) |
Apr 23, 2024 | 5.150 | 5.170 | 4.980 | 5.010 | 92,164 | -0.09(-1.76%) |
Apr 22, 2024 | 5.080 | 5.180 | 5.010 | 5.100 | 144,894 | +0.06(+1.19%) |
Apr 19, 2024 | 5.000 | 5.150 | 5.000 | 5.040 | 120,243 | +0.10(+2.02%) |
Apr 18, 2024 | 4.900 | 5.030 | 4.900 | 4.940 | 112,940 | +0.12(+2.49%) |
Apr 17, 2024 | 4.780 | 4.950 | 4.715 | 4.820 | 102,547 | +0.05(+1.05%) |
Apr 16, 2024 | 4.910 | 4.910 | 4.750 | 4.770 | 120,210 | -0.19(-3.83%) |
Apr 15, 2024 | 5.070 | 5.130 | 4.895 | 4.960 | 226,962 | -0.06(-1.20%) |
Apr 12, 2024 | 5.190 | 5.200 | 5.020 | 5.020 | 94,145 | -0.20(-3.83%) |
Apr 11, 2024 | 5.120 | 5.420 | 5.045 | 5.220 | 189,942 | +0.14(+2.76%) |
Apr 10, 2024 | 5.110 | 5.200 | 5.080 | 5.080 | 100,502 | -0.12(-2.31%) |
Apr 09, 2024 | 5.270 | 5.290 | 5.175 | 5.200 | 94,791 | -0.02(-0.38%) |
Apr 08, 2024 | 5.210 | 5.340 | 5.150 | 5.220 | 108,491 | -0.01(-0.19%) |
Apr 05, 2024 | 5.270 | 5.300 | 5.170 | 5.230 | 99,117 | -0.04(-0.76%) |
Apr 04, 2024 | 5.300 | 5.450 | 5.270 | 5.270 | 112,165 | -0.02(-0.38%) |
Apr 03, 2024 | 5.350 | 5.390 | 5.280 | 5.290 | 110,245 | -0.07(-1.31%) |
Apr 02, 2024 | 5.420 | 5.490 | 5.360 | 5.360 | 99,459 | -0.08(-1.47%) |
Apr 01, 2024 | 5.740 | 5.860 | 5.410 | 5.440 | 174,582 | -0.33(-5.72%) |
Mar 28, 2024 | 5.940 | 6.050 | 5.760 | 5.770 | 164,644 | -0.12(-2.04%) |
Mar 27, 2024 | 5.350 | 5.950 | 5.350 | 5.890 | 244,700 | +0.52(+9.68%) |
Mar 26, 2024 | 5.700 | 5.820 | 5.360 | 5.370 | 336,626 | +0.04(+0.75%) |
Mar 25, 2024 | 5.520 | 5.570 | 5.250 | 5.330 | 450,332 | -0.14(-2.56%) |
Mar 22, 2024 | 5.577 | 5.635 | 5.393 | 5.470 | 258,139 | -0.12(-2.08%) |
Mar 21, 2024 | 6.023 | 6.110 | 5.480 | 5.586 | 459,371 | -0.57(-9.29%) |
Mar 20, 2024 | 6.052 | 6.207 | 6.034 | 6.159 | 76,938 | +0.14(+2.25%) |
Mar 19, 2024 | 6.071 | 6.130 | 6.023 | 6.023 | 82,683 | -0.02(-0.32%) |
Mar 18, 2024 | 6.042 | 6.217 | 6.042 | 6.042 | 166,500 | -0.03(-0.48%) |
Mar 15, 2024 | 6.052 | 6.226 | 6.023 | 6.071 | 263,028 | -0.08(-1.26%) |
Mar 14, 2024 | 6.411 | 6.484 | 6.091 | 6.149 | 131,370 | -0.19(-3.06%) |
Mar 13, 2024 | 6.401 | 6.493 | 6.319 | 6.343 | 56,278 | -0.07(-1.06%) |
Mar 12, 2024 | 6.401 | 6.440 | 6.323 | 6.411 | 65,082 | +0.06(+0.92%) |
Mar 11, 2024 | 6.401 | 6.401 | 6.353 | 6.353 | 63,571 | +0.00(+0.00%) |
Mar 08, 2024 | 6.430 | 6.430 | 6.333 | 6.353 | 59,594 | +0.00(+0.00%) |
Mar 07, 2024 | 6.382 | 6.401 | 6.275 | 6.353 | 46,722 | +0.04(+0.61%) |
Mar 06, 2024 | 6.362 | 6.362 | 6.226 | 6.314 | 49,907 | -0.03(-0.46%) |
Mar 05, 2024 | 6.343 | 6.453 | 6.309 | 6.343 | 72,726 | -0.06(-0.91%) |
Mar 04, 2024 | 6.236 | 6.411 | 6.236 | 6.401 | 71,928 | +0.15(+2.33%) |
Mar 01, 2024 | 6.401 | 6.401 | 6.207 | 6.256 | 153,172 | -0.16(-2.42%) |
Feb 29, 2024 | 6.314 | 6.429 | 6.256 | 6.411 | 57,222 | +0.16(+2.48%) |
Feb 28, 2024 | 6.294 | 6.314 | 6.172 | 6.256 | 51,836 | -0.05(-0.77%) |
Feb 27, 2024 | 6.285 | 6.343 | 6.261 | 6.304 | 56,566 | +0.06(+0.93%) |
Feb 26, 2024 | 6.110 | 6.246 | 6.110 | 6.246 | 54,598 | +0.10(+1.58%) |
Feb 23, 2024 | 6.285 | 6.285 | 6.071 | 6.149 | 274,082 | -0.14(-2.16%) |
Feb 22, 2024 | 6.391 | 6.420 | 6.236 | 6.285 | 88,875 | -0.13(-1.97%) |
Feb 21, 2024 | 6.547 | 6.624 | 6.372 | 6.411 | 77,852 | -0.16(-2.51%) |
Feb 20, 2024 | 6.721 | 6.721 | 6.527 | 6.576 | 93,691 | -0.16(-2.45%) |
Feb 16, 2024 | 6.741 | 6.838 | 6.634 | 6.741 | 82,129 | -0.05(-0.71%) |
Feb 15, 2024 | 6.653 | 6.789 | 6.556 | 6.789 | 63,131 | +0.15(+2.19%) |
Feb 14, 2024 | 6.517 | 6.711 | 6.430 | 6.644 | 62,958 | +0.17(+2.70%) |
Feb 13, 2024 | 6.556 | 6.605 | 6.401 | 6.469 | 112,446 | -0.26(-3.89%) |
Feb 12, 2024 | 6.770 | 6.838 | 6.673 | 6.731 | 85,212 | +0.00(+0.00%) |
Feb 09, 2024 | 6.624 | 6.789 | 6.609 | 6.731 | 46,932 | +0.09(+1.31%) |
Feb 08, 2024 | 6.610 | 6.808 | 6.566 | 6.644 | 47,572 | +0.03(+0.44%) |
Feb 07, 2024 | 6.644 | 6.741 | 6.488 | 6.614 | 219,990 | -0.03(-0.44%) |
Feb 06, 2024 | 6.585 | 6.702 | 6.585 | 6.644 | 38,685 | +0.07(+1.03%) |
Feb 05, 2024 | 6.634 | 6.682 | 6.537 | 6.576 | 81,546 | -0.10(-1.45%) |
Feb 02, 2024 | 6.721 | 6.838 | 6.614 | 6.673 | 51,720 | -0.12(-1.71%) |