Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.190 | 3.190 | 3.060 | 3.110 | 107,635 | -0.06(-1.89%) |
Apr 29, 2024 | 3.450 | 3.600 | 3.160 | 3.170 | 108,745 | -0.23(-6.76%) |
Apr 26, 2024 | 3.330 | 3.420 | 3.220 | 3.400 | 85,044 | +0.08(+2.41%) |
Apr 25, 2024 | 3.390 | 3.410 | 3.070 | 3.320 | 147,726 | -0.13(-3.77%) |
Apr 24, 2024 | 3.500 | 3.635 | 3.260 | 3.450 | 137,230 | -0.03(-0.86%) |
Apr 23, 2024 | 3.380 | 3.590 | 3.380 | 3.480 | 147,731 | +0.13(+3.88%) |
Apr 22, 2024 | 4.190 | 4.220 | 3.330 | 3.350 | 262,762 | -0.78(-18.89%) |
Apr 19, 2024 | 3.870 | 4.190 | 3.755 | 4.130 | 129,908 | +0.27(+6.99%) |
Apr 18, 2024 | 3.680 | 3.980 | 3.630 | 3.860 | 107,724 | +0.24(+6.78%) |
Apr 17, 2024 | 3.540 | 3.800 | 3.500 | 3.615 | 167,779 | +0.10(+2.70%) |
Apr 16, 2024 | 3.810 | 4.070 | 3.420 | 3.520 | 291,969 | -0.28(-7.37%) |
Apr 15, 2024 | 4.160 | 4.160 | 3.760 | 3.800 | 129,133 | -0.32(-7.77%) |
Apr 12, 2024 | 4.260 | 4.290 | 4.025 | 4.120 | 83,674 | -0.16(-3.74%) |
Apr 11, 2024 | 4.390 | 4.510 | 4.210 | 4.280 | 109,925 | -0.07(-1.61%) |
Apr 10, 2024 | 4.500 | 4.613 | 4.130 | 4.350 | 133,488 | -0.25(-5.43%) |
Apr 09, 2024 | 4.750 | 4.890 | 4.440 | 4.600 | 135,579 | -0.07(-1.50%) |
Apr 08, 2024 | 5.000 | 5.117 | 4.570 | 4.670 | 145,805 | -0.26(-5.27%) |
Apr 05, 2024 | 4.760 | 5.065 | 4.550 | 4.930 | 120,066 | +0.20(+4.23%) |
Apr 04, 2024 | 4.940 | 5.070 | 4.510 | 4.730 | 206,991 | -0.13(-2.67%) |
Apr 03, 2024 | 5.250 | 5.338 | 4.855 | 4.860 | 131,152 | -0.39(-7.43%) |
Apr 02, 2024 | 5.190 | 5.398 | 4.890 | 5.250 | 105,728 | +0.01(+0.19%) |
Apr 01, 2024 | 6.500 | 6.500 | 5.070 | 5.240 | 161,939 | -1.19(-18.51%) |
Mar 28, 2024 | 6.110 | 6.440 | 5.900 | 6.430 | 102,559 | +0.41(+6.81%) |
Mar 27, 2024 | 5.960 | 6.060 | 5.900 | 6.020 | 52,447 | +0.07(+1.18%) |
Mar 26, 2024 | 6.250 | 6.250 | 5.890 | 5.950 | 62,862 | -0.19(-3.09%) |
Mar 25, 2024 | 6.280 | 6.417 | 5.960 | 6.140 | 50,187 | -0.08(-1.29%) |
Mar 22, 2024 | 6.070 | 6.420 | 6.000 | 6.220 | 41,094 | +0.13(+2.13%) |
Mar 21, 2024 | 6.250 | 6.360 | 5.830 | 6.090 | 88,146 | -0.11(-1.77%) |
Mar 20, 2024 | 5.860 | 6.210 | 5.670 | 6.200 | 61,086 | +0.28(+4.73%) |
Mar 19, 2024 | 5.900 | 6.093 | 5.880 | 5.920 | 46,055 | +0.04(+0.68%) |
Mar 18, 2024 | 6.250 | 6.300 | 5.850 | 5.880 | 110,694 | -0.38(-6.07%) |
Mar 15, 2024 | 6.070 | 6.440 | 6.070 | 6.260 | 162,841 | +0.03(+0.48%) |
Mar 14, 2024 | 7.000 | 7.035 | 6.070 | 6.230 | 189,069 | -0.21(-3.26%) |
Mar 13, 2024 | 6.700 | 6.827 | 6.330 | 6.440 | 56,969 | -0.30(-4.45%) |
Mar 12, 2024 | 7.090 | 7.150 | 6.419 | 6.740 | 166,101 | +0.25(+3.85%) |
Mar 11, 2024 | 6.400 | 6.770 | 6.330 | 6.490 | 63,364 | +0.13(+2.04%) |
Mar 08, 2024 | 6.590 | 6.910 | 6.213 | 6.360 | 112,485 | -0.05(-0.78%) |
Mar 07, 2024 | 6.720 | 6.720 | 6.390 | 6.410 | 57,481 | -0.23(-3.46%) |
Mar 06, 2024 | 6.550 | 6.750 | 6.380 | 6.640 | 81,737 | +0.20(+3.11%) |
Mar 05, 2024 | 6.900 | 7.045 | 6.290 | 6.440 | 168,346 | -0.46(-6.67%) |
Mar 04, 2024 | 7.260 | 7.320 | 6.720 | 6.900 | 151,466 | -0.37(-5.09%) |
Mar 01, 2024 | 7.380 | 7.650 | 7.160 | 7.270 | 53,350 | -0.03(-0.41%) |
Feb 29, 2024 | 7.650 | 7.890 | 7.080 | 7.300 | 107,699 | -0.16(-2.14%) |
Feb 28, 2024 | 7.830 | 8.080 | 7.410 | 7.460 | 74,087 | -0.51(-6.40%) |
Feb 27, 2024 | 8.160 | 8.668 | 7.670 | 7.970 | 198,876 | -0.13(-1.60%) |
Feb 26, 2024 | 6.710 | 8.110 | 6.500 | 8.100 | 321,303 | +1.43(+21.44%) |
Feb 23, 2024 | 6.880 | 7.130 | 6.400 | 6.670 | 265,995 | -0.21(-3.05%) |
Feb 22, 2024 | 7.460 | 7.780 | 6.780 | 6.880 | 329,726 | -0.53(-7.15%) |
Feb 21, 2024 | 7.490 | 7.750 | 7.120 | 7.410 | 186,131 | -0.03(-0.40%) |
Feb 20, 2024 | 7.750 | 8.140 | 7.265 | 7.440 | 82,045 | -0.41(-5.22%) |
Feb 16, 2024 | 8.220 | 8.325 | 7.390 | 7.850 | 259,140 | -0.40(-4.85%) |
Feb 15, 2024 | 8.310 | 8.555 | 8.120 | 8.250 | 139,913 | +0.14(+1.73%) |
Feb 14, 2024 | 8.080 | 8.580 | 8.000 | 8.110 | 116,810 | -0.07(-0.86%) |
Feb 13, 2024 | 8.700 | 8.957 | 8.070 | 8.180 | 169,708 | -0.83(-9.21%) |
Feb 12, 2024 | 8.930 | 9.320 | 8.600 | 9.010 | 156,067 | +0.07(+0.78%) |
Feb 09, 2024 | 9.390 | 9.789 | 8.735 | 8.940 | 155,117 | -0.43(-4.59%) |
Feb 08, 2024 | 8.360 | 9.820 | 8.200 | 9.370 | 255,798 | +0.94(+11.15%) |
Feb 07, 2024 | 8.630 | 8.640 | 7.965 | 8.430 | 231,921 | -0.05(-0.59%) |
Feb 06, 2024 | 8.630 | 8.752 | 8.320 | 8.480 | 275,368 | -0.09(-1.05%) |
Feb 05, 2024 | 10.00 | 10.00 | 8.400 | 8.570 | 170,965 | -1.23(-12.55%) |
Feb 02, 2024 | 10.51 | 10.63 | 9.750 | 9.800 | 116,724 | -0.77(-7.28%) |