Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.990 | 5.000 | 4.470 | 4.550 | 319,110 | -0.37(-7.52%) |
Apr 29, 2024 | 4.970 | 5.000 | 4.807 | 4.920 | 159,753 | -0.08(-1.60%) |
Apr 26, 2024 | 5.070 | 5.185 | 4.960 | 5.000 | 85,369 | +0.00(+0.00%) |
Apr 25, 2024 | 5.240 | 5.430 | 4.836 | 5.000 | 80,550 | +0.07(+1.42%) |
Apr 24, 2024 | 4.880 | 4.930 | 4.650 | 4.930 | 102,254 | +0.18(+3.79%) |
Apr 23, 2024 | 4.740 | 4.990 | 4.512 | 4.750 | 67,716 | +0.00(+0.00%) |
Apr 22, 2024 | 4.510 | 5.380 | 4.270 | 4.750 | 109,866 | +0.01(+0.21%) |
Apr 19, 2024 | 5.000 | 5.025 | 4.604 | 4.740 | 85,808 | -0.26(-5.20%) |
Apr 18, 2024 | 4.600 | 7.420 | 4.510 | 5.000 | 1,754,952 | +0.75(+17.65%) |
Apr 17, 2024 | 5.080 | 5.270 | 4.120 | 4.250 | 65,936 | -1.10(-20.56%) |
Apr 16, 2024 | 5.340 | 5.510 | 4.900 | 5.350 | 200,728 | -0.58(-9.78%) |
Apr 15, 2024 | 6.070 | 6.170 | 5.560 | 5.930 | 15,719 | -0.21(-3.42%) |
Apr 12, 2024 | 5.830 | 6.170 | 5.639 | 6.140 | 12,992 | +0.43(+7.53%) |
Apr 11, 2024 | 5.830 | 5.990 | 5.650 | 5.710 | 21,286 | -0.10(-1.72%) |
Apr 10, 2024 | 5.810 | 6.110 | 5.810 | 5.810 | 9,595 | -0.08(-1.36%) |
Apr 09, 2024 | 6.140 | 6.250 | 5.780 | 5.890 | 18,931 | -0.31(-5.00%) |
Apr 08, 2024 | 5.660 | 6.670 | 5.510 | 6.200 | 182,104 | +0.54(+9.54%) |
Apr 05, 2024 | 5.820 | 5.870 | 5.646 | 5.660 | 9,123 | -0.24(-4.07%) |
Apr 04, 2024 | 6.000 | 6.070 | 5.810 | 5.900 | 8,927 | +0.06(+1.03%) |
Apr 03, 2024 | 5.820 | 6.010 | 5.820 | 5.840 | 6,458 | -0.20(-3.31%) |
Apr 02, 2024 | 5.860 | 6.040 | 5.711 | 6.040 | 21,647 | +0.18(+3.07%) |
Apr 01, 2024 | 6.670 | 6.840 | 5.780 | 5.860 | 39,100 | -0.77(-11.61%) |
Mar 28, 2024 | 6.930 | 6.950 | 6.440 | 6.630 | 22,881 | -0.30(-4.34%) |
Mar 27, 2024 | 5.660 | 7.120 | 5.660 | 6.931 | 159,461 | +1.23(+21.60%) |
Mar 26, 2024 | 6.110 | 6.110 | 5.630 | 5.700 | 19,105 | -0.18(-3.06%) |
Mar 25, 2024 | 6.030 | 6.200 | 5.580 | 5.880 | 45,743 | -0.32(-5.16%) |
Mar 22, 2024 | 5.650 | 6.200 | 5.650 | 6.200 | 66,171 | +0.53(+9.35%) |
Mar 21, 2024 | 5.790 | 5.790 | 5.510 | 5.670 | 25,094 | +0.17(+3.09%) |
Mar 20, 2024 | 5.390 | 5.600 | 5.350 | 5.500 | 28,861 | +0.13(+2.42%) |
Mar 19, 2024 | 5.340 | 5.460 | 5.270 | 5.370 | 23,266 | -0.04(-0.74%) |
Mar 18, 2024 | 5.550 | 5.670 | 5.370 | 5.410 | 28,633 | -0.17(-3.05%) |
Mar 15, 2024 | 5.500 | 5.675 | 5.500 | 5.580 | 15,143 | +0.05(+0.90%) |
Mar 14, 2024 | 5.630 | 5.748 | 5.520 | 5.530 | 11,880 | -0.04(-0.72%) |
Mar 13, 2024 | 5.330 | 5.960 | 5.210 | 5.570 | 24,191 | +0.32(+6.10%) |
Mar 12, 2024 | 5.750 | 5.750 | 5.040 | 5.250 | 29,644 | -0.32(-5.75%) |
Mar 11, 2024 | 5.840 | 5.840 | 5.570 | 5.570 | 17,539 | -0.26(-4.46%) |
Mar 08, 2024 | 5.680 | 5.900 | 5.510 | 5.830 | 39,859 | +0.17(+3.00%) |
Mar 07, 2024 | 5.490 | 5.660 | 5.490 | 5.660 | 12,449 | +0.17(+3.10%) |
Mar 06, 2024 | 5.750 | 5.750 | 5.400 | 5.490 | 21,609 | -0.06(-1.08%) |
Mar 05, 2024 | 5.221 | 5.760 | 5.150 | 5.550 | 20,576 | +0.28(+5.31%) |
Mar 04, 2024 | 5.300 | 5.300 | 4.950 | 5.270 | 22,835 | +0.27(+5.40%) |
Mar 01, 2024 | 4.790 | 5.145 | 4.790 | 5.000 | 30,339 | +0.06(+1.21%) |
Feb 29, 2024 | 5.000 | 5.030 | 4.770 | 4.940 | 35,026 | +0.22(+4.66%) |
Feb 28, 2024 | 4.890 | 5.690 | 4.685 | 4.720 | 45,085 | +0.18(+3.96%) |
Feb 27, 2024 | 4.590 | 4.685 | 4.520 | 4.540 | 24,051 | -0.14(-2.99%) |
Feb 26, 2024 | 4.670 | 4.750 | 4.560 | 4.680 | 17,006 | +0.04(+0.85%) |
Feb 23, 2024 | 4.570 | 4.790 | 4.560 | 4.641 | 7,253 | -0.16(-3.32%) |
Feb 22, 2024 | 4.650 | 4.800 | 4.510 | 4.800 | 15,863 | +0.14(+2.94%) |
Feb 21, 2024 | 4.700 | 4.776 | 4.520 | 4.663 | 9,191 | -0.06(-1.21%) |
Feb 20, 2024 | 4.620 | 4.780 | 4.560 | 4.720 | 25,915 | +0.03(+0.64%) |
Feb 16, 2024 | 4.480 | 4.690 | 4.400 | 4.690 | 17,073 | +0.01(+0.21%) |
Feb 15, 2024 | 4.600 | 4.694 | 4.480 | 4.680 | 8,636 | +0.00(+0.00%) |
Feb 14, 2024 | 4.650 | 4.680 | 4.450 | 4.680 | 11,682 | +0.02(+0.43%) |
Feb 13, 2024 | 4.480 | 4.700 | 4.340 | 4.660 | 32,411 | +0.32(+7.37%) |
Feb 12, 2024 | 4.530 | 4.775 | 4.248 | 4.340 | 48,676 | -0.46(-9.58%) |
Feb 09, 2024 | 4.790 | 4.800 | 4.670 | 4.800 | 13,956 | +0.02(+0.42%) |
Feb 08, 2024 | 4.550 | 4.800 | 4.500 | 4.780 | 34,893 | +0.32(+7.05%) |
Feb 07, 2024 | 4.430 | 4.570 | 4.340 | 4.465 | 1,870 | +0.13(+3.12%) |
Feb 06, 2024 | 4.660 | 4.780 | 4.300 | 4.330 | 25,789 | -0.34(-7.36%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.380 | 4.674 | 33,023 | -0.04(-0.76%) |
Feb 02, 2024 | 4.040 | 4.990 | 4.040 | 4.710 | 18,981 | +0.56(+13.44%) |