Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.380 | 7.603 | 7.380 | 7.465 | 8,530 | -0.08(-1.13%) |
Apr 29, 2024 | 7.600 | 7.610 | 7.550 | 7.550 | 96,175 | +0.09(+1.21%) |
Apr 26, 2024 | 7.440 | 7.656 | 7.410 | 7.460 | 61,040 | +0.87(+13.20%) |
Apr 25, 2024 | 6.580 | 6.630 | 6.340 | 6.590 | 5,841 | +0.08(+1.31%) |
Apr 24, 2024 | 6.250 | 6.540 | 6.170 | 6.505 | 30,170 | +0.50(+8.42%) |
Apr 23, 2024 | 6.070 | 6.210 | 6.000 | 6.000 | 9,613 | -0.02(-0.33%) |
Apr 22, 2024 | 6.010 | 6.050 | 5.970 | 6.020 | 10,429 | +0.08(+1.31%) |
Apr 19, 2024 | 6.150 | 6.160 | 5.930 | 5.942 | 20,700 | +0.18(+3.16%) |
Apr 18, 2024 | 5.649 | 5.760 | 5.640 | 5.760 | 550 | +0.16(+2.86%) |
Apr 17, 2024 | 5.710 | 5.720 | 5.420 | 5.600 | 12,283 | +0.10(+1.82%) |
Apr 16, 2024 | 5.455 | 5.700 | 5.455 | 5.500 | 4,769 | -0.27(-4.68%) |
Apr 15, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 8,100 | +0.00(+0.00%) |
Apr 12, 2024 | 5.800 | 5.800 | 5.725 | 5.770 | 1,941 | -0.11(-1.87%) |
Apr 11, 2024 | 5.690 | 5.880 | 5.690 | 5.880 | 5,210 | +0.38(+6.91%) |
Apr 10, 2024 | 5.545 | 5.620 | 5.500 | 5.500 | 2,100 | -0.10(-1.79%) |
Apr 09, 2024 | 5.566 | 5.600 | 5.560 | 5.600 | 2,689 | +0.00(+0.00%) |
Apr 08, 2024 | 5.600 | 5.645 | 5.600 | 5.600 | 4,600 | +0.07(+1.23%) |
Apr 05, 2024 | 5.532 | 5.532 | 5.532 | 5.532 | 645 | +0.15(+2.83%) |
Apr 04, 2024 | 5.670 | 5.670 | 5.380 | 5.380 | 1,171 | -0.16(-2.89%) |
Apr 03, 2024 | 5.630 | 5.630 | 5.540 | 5.540 | 600 | +0.07(+1.28%) |
Apr 02, 2024 | 5.600 | 5.600 | 5.470 | 5.470 | 500 | -0.21(-3.61%) |
Apr 01, 2024 | 5.580 | 5.850 | 5.580 | 5.675 | 1,907 | +0.29(+5.48%) |
Mar 28, 2024 | 5.630 | 5.648 | 5.380 | 5.380 | 2,945 | -0.02(-0.37%) |
Mar 27, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 340 | -0.07(-1.37%) |
Mar 26, 2024 | 5.490 | 5.490 | 5.391 | 5.475 | 1,750 | +0.02(+0.46%) |
Mar 25, 2024 | 5.618 | 5.618 | 5.445 | 5.450 | 2,110 | +0.01(+0.11%) |
Mar 22, 2024 | 5.460 | 5.540 | 5.230 | 5.444 | 15,223 | -0.39(-6.72%) |
Mar 21, 2024 | 5.771 | 5.836 | 5.720 | 5.836 | 791 | -0.09(-1.59%) |
Mar 20, 2024 | 6.060 | 6.110 | 5.930 | 5.930 | 4,106 | +0.05(+0.94%) |
Mar 19, 2024 | 6.000 | 6.000 | 5.850 | 5.875 | 2,686 | +0.03(+0.43%) |
Mar 18, 2024 | 6.100 | 6.100 | 5.800 | 5.850 | 23,877 | -0.25(-4.10%) |
Mar 15, 2024 | 6.250 | 6.375 | 6.090 | 6.100 | 12,065 | -0.09(-1.45%) |
Mar 14, 2024 | 6.140 | 6.190 | 6.075 | 6.190 | 29,232 | +0.28(+4.81%) |
Mar 13, 2024 | 6.000 | 6.050 | 5.906 | 5.906 | 4,005 | +0.10(+1.65%) |
Mar 12, 2024 | 5.500 | 5.810 | 5.500 | 5.810 | 17,733 | -0.09(-1.53%) |
Mar 11, 2024 | 5.270 | 5.900 | 5.090 | 5.900 | 66,084 | +1.18(+25.00%) |
Mar 08, 2024 | 5.000 | 5.160 | 4.720 | 4.720 | 7,110 | -0.10(-2.07%) |
Mar 07, 2024 | 5.000 | 5.100 | 4.820 | 4.820 | 13,993 | +0.45(+10.30%) |
Mar 06, 2024 | 4.800 | 4.800 | 4.370 | 4.370 | 2,878 | -0.04(-0.91%) |
Mar 05, 2024 | 4.410 | 4.410 | 4.410 | 4.410 | 1,148 | +0.05(+1.05%) |
Mar 04, 2024 | 4.330 | 4.440 | 4.330 | 4.364 | 6,748 | -0.16(-3.45%) |
Mar 01, 2024 | 4.600 | 4.625 | 4.520 | 4.520 | 11,266 | -0.08(-1.74%) |
Feb 29, 2024 | 4.598 | 4.600 | 4.598 | 4.600 | 1,500 | +0.08(+1.77%) |
Feb 28, 2024 | 4.500 | 4.550 | 4.500 | 4.520 | 622 | +0.06(+1.35%) |
Feb 27, 2024 | 4.400 | 4.570 | 4.400 | 4.460 | 32,475 | +0.03(+0.68%) |
Feb 26, 2024 | 4.360 | 4.430 | 4.340 | 4.430 | 3,107 | +0.10(+2.31%) |
Feb 23, 2024 | 4.530 | 4.560 | 4.330 | 4.330 | 12,635 | -0.21(-4.58%) |
Feb 22, 2024 | 4.628 | 4.628 | 4.538 | 4.538 | 1,100 | +0.13(+2.94%) |
Feb 21, 2024 | 4.330 | 4.408 | 4.250 | 4.408 | 36,349 | -0.11(-2.37%) |
Feb 20, 2024 | 4.570 | 4.570 | 4.430 | 4.515 | 609 | +0.09(+2.03%) |
Feb 16, 2024 | 4.425 | 4.425 | 4.420 | 4.425 | 5,230 | +0.00(+0.11%) |
Feb 15, 2024 | 4.460 | 4.460 | 4.413 | 4.420 | 2,701 | +0.02(+0.45%) |
Feb 14, 2024 | 4.340 | 4.400 | 4.340 | 4.400 | 1,377 | +0.10(+2.33%) |
Feb 13, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 150 | -0.10(-2.27%) |
Feb 12, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 1,305 | -0.07(-1.57%) |
Feb 09, 2024 | 4.548 | 4.548 | 4.470 | 4.470 | 2,800 | +0.01(+0.34%) |
Feb 08, 2024 | 4.400 | 4.455 | 4.400 | 4.455 | 3,375 | -0.20(-4.19%) |
Feb 07, 2024 | 4.400 | 4.650 | 4.400 | 4.650 | 3,450 | +0.25(+5.68%) |
Feb 06, 2024 | 4.380 | 4.400 | 4.379 | 4.400 | 1,733 | +0.14(+3.29%) |
Feb 05, 2024 | 4.370 | 4.370 | 4.260 | 4.260 | 3,794 | -0.14(-3.18%) |
Feb 02, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 455 | +0.00(+0.00%) |