Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.600 | 213 | +0.10(+1.82%) | |||
Apr 29, 2024 | 5.600 | 5.600 | 5.410 | 5.500 | 6,042 | -0.10(-1.79%) |
Apr 26, 2024 | 5.876 | 5.922 | 5.600 | 5.600 | 26,101 | -0.38(-6.35%) |
Apr 25, 2024 | 5.710 | 5.980 | 5.700 | 5.980 | 2,096 | -0.09(-1.48%) |
Apr 22, 2024 | 6.070 | 208 | +0.19(+3.23%) | |||
Apr 19, 2024 | 5.840 | 6.080 | 5.758 | 5.880 | 44,863 | -0.15(-2.56%) |
Apr 18, 2024 | 6.030 | 6.035 | 6.035 | 6.035 | 186,508 | +0.19(+3.24%) |
Apr 17, 2024 | 6.260 | 6.260 | 5.760 | 5.845 | 126,111 | +0.00(+0.09%) |
Apr 16, 2024 | 6.110 | 6.230 | 5.700 | 5.840 | 441,935 | -0.19(-3.07%) |
Apr 15, 2024 | 5.920 | 6.100 | 5.750 | 6.025 | 462,572 | -0.06(-1.07%) |
Apr 12, 2024 | 5.910 | 6.175 | 5.910 | 6.090 | 28,319 | +0.06(+1.00%) |
Apr 11, 2024 | 6.650 | 6.650 | 5.988 | 6.030 | 7,995 | -0.07(-1.15%) |
Apr 10, 2024 | 6.050 | 6.242 | 5.880 | 6.100 | 14,360 | +0.19(+3.21%) |
Apr 09, 2024 | 5.850 | 6.140 | 5.700 | 5.910 | 48,540 | +0.09(+1.55%) |
Apr 08, 2024 | 6.270 | 6.270 | 5.800 | 5.820 | 326,477 | -0.14(-2.35%) |
Apr 05, 2024 | 5.738 | 6.380 | 5.738 | 5.960 | 52,798 | +0.04(+0.68%) |
Apr 04, 2024 | 5.930 | 5.930 | 5.800 | 5.920 | 52,393 | +0.25(+4.41%) |
Apr 03, 2024 | 6.150 | 6.434 | 5.670 | 5.670 | 1,248 | -0.19(-3.24%) |
Apr 02, 2024 | 6.060 | 6.490 | 5.850 | 5.860 | 50,108 | -0.14(-2.33%) |
Apr 01, 2024 | 6.570 | 6.570 | 5.600 | 6.000 | 31,474 | -0.67(-10.11%) |
Mar 28, 2024 | 6.640 | 6.865 | 6.640 | 6.675 | 44,339 | +0.02(+0.38%) |
Mar 27, 2024 | 7.000 | 7.410 | 6.150 | 6.650 | 106,713 | -0.26(-3.76%) |
Mar 26, 2024 | 7.350 | 7.350 | 6.900 | 6.910 | 124,511 | -0.39(-5.29%) |
Mar 25, 2024 | 7.380 | 7.580 | 7.100 | 7.296 | 4,857 | +0.09(+1.19%) |
Mar 22, 2024 | 6.000 | 7.210 | 6.000 | 7.210 | 12,334 | +1.21(+20.17%) |
Mar 21, 2024 | 5.690 | 6.660 | 5.690 | 6.000 | 14,520 | +0.50(+9.09%) |
Mar 20, 2024 | 5.410 | 5.960 | 5.300 | 5.500 | 16,392 | +0.17(+3.19%) |
Mar 19, 2024 | 5.320 | 5.440 | 5.120 | 5.330 | 6,293 | -0.07(-1.30%) |
Mar 18, 2024 | 5.110 | 5.446 | 5.110 | 5.400 | 3,219 | +0.03(+0.56%) |
Mar 15, 2024 | 5.210 | 5.370 | 5.210 | 5.370 | 22,879 | -0.18(-3.24%) |
Mar 14, 2024 | 5.340 | 5.870 | 5.310 | 5.550 | 16,858 | +0.04(+0.73%) |
Mar 13, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 120,998 | -0.25(-4.34%) |
Mar 12, 2024 | 6.000 | 6.000 | 5.550 | 5.760 | 5,796 | -0.24(-4.00%) |
Mar 11, 2024 | 6.350 | 6.574 | 5.860 | 6.000 | 6,025 | -0.61(-9.16%) |
Mar 08, 2024 | 6.310 | 6.605 | 6.306 | 6.605 | 1,078 | +0.02(+0.23%) |
Mar 07, 2024 | 6.410 | 6.740 | 6.307 | 6.590 | 2,617 | +0.25(+3.94%) |
Mar 06, 2024 | 6.350 | 6.700 | 6.340 | 6.340 | 5,525 | +0.02(+0.26%) |
Mar 05, 2024 | 6.710 | 7.310 | 6.280 | 6.323 | 6,446 | -0.43(-6.44%) |
Mar 04, 2024 | 6.710 | 7.310 | 6.710 | 6.758 | 5,567 | +0.02(+0.27%) |
Mar 01, 2024 | 6.720 | 7.400 | 6.720 | 6.740 | 4,269 | -0.36(-5.06%) |
Feb 28, 2024 | 7.099 | 69 | -0.01(-0.15%) | |||
Feb 27, 2024 | 7.130 | 7.400 | 7.000 | 7.110 | 4,644 | -0.38(-5.07%) |
Feb 26, 2024 | 7.190 | 7.490 | 7.190 | 7.490 | 4,720 | +0.24(+3.24%) |
Feb 23, 2024 | 7.255 | 7.255 | 7.255 | 7.255 | 374 | -0.15(-1.96%) |
Feb 22, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 558 | -0.12(-1.54%) |
Feb 21, 2024 | 7.440 | 7.550 | 7.440 | 7.516 | 1,600 | -0.13(-1.75%) |
Feb 20, 2024 | 7.600 | 7.730 | 7.600 | 7.650 | 1,360 | -0.09(-1.16%) |
Feb 16, 2024 | 7.570 | 7.755 | 7.520 | 7.740 | 2,190 | -0.06(-0.77%) |
Feb 15, 2024 | 7.610 | 8.250 | 7.520 | 7.800 | 14,816 | -0.24(-2.99%) |
Feb 14, 2024 | 8.000 | 8.040 | 8.000 | 8.040 | 697 | -0.10(-1.23%) |
Feb 13, 2024 | 7.720 | 8.250 | 7.720 | 8.140 | 6,733 | +0.25(+3.17%) |
Feb 12, 2024 | 8.170 | 8.170 | 7.890 | 7.890 | 788 | -0.31(-3.78%) |
Feb 09, 2024 | 8.110 | 8.210 | 8.110 | 8.200 | 9,877 | -0.04(-0.51%) |
Feb 08, 2024 | 8.100 | 8.250 | 8.100 | 8.242 | 8,822 | +0.04(+0.50%) |
Feb 07, 2024 | 8.244 | 8.244 | 8.200 | 8.201 | 2,263 | +0.00(+0.01%) |
Feb 06, 2024 | 8.200 | 8.200 | 8.200 | 8.200 | 581 | -0.04(-0.48%) |
Feb 05, 2024 | 7.890 | 8.250 | 7.890 | 8.240 | 4,176 | +0.05(+0.61%) |