Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 5.250 | 5.300 | 5.030 | 5.193 | 22,181 | +0.00(+0.01%) |
Apr 18, 2024 | 5.990 | 6.500 | 4.950 | 5.193 | 203,845 | -0.51(-8.90%) |
Apr 17, 2024 | 5.300 | 5.800 | 5.200 | 5.700 | 38,075 | +0.44(+8.37%) |
Apr 16, 2024 | 5.250 | 5.296 | 4.930 | 5.260 | 15,619 | +0.01(+0.19%) |
Apr 15, 2024 | 4.830 | 5.250 | 4.740 | 5.250 | 16,835 | +0.45(+9.38%) |
Apr 12, 2024 | 5.040 | 5.040 | 4.800 | 4.800 | 5,727 | +0.00(+0.00%) |
Apr 11, 2024 | 4.830 | 5.100 | 4.800 | 4.800 | 7,700 | +0.00(+0.00%) |
Apr 10, 2024 | 5.290 | 5.287 | 4.710 | 4.800 | 11,213 | -0.19(-3.81%) |
Apr 09, 2024 | 4.980 | 5.230 | 4.680 | 4.990 | 7,353 | +0.01(+0.20%) |
Apr 08, 2024 | 4.630 | 5.220 | 4.560 | 4.980 | 14,373 | -0.02(-0.50%) |
Apr 05, 2024 | 5.000 | 5.150 | 5.000 | 5.005 | 8,586 | -0.09(-1.86%) |
Apr 04, 2024 | 5.250 | 5.310 | 5.050 | 5.100 | 17,606 | -0.07(-1.35%) |
Apr 03, 2024 | 5.150 | 5.250 | 5.020 | 5.170 | 20,663 | +0.04(+0.78%) |
Apr 02, 2024 | 5.010 | 5.130 | 4.795 | 5.130 | 39,962 | +0.42(+8.92%) |
Apr 01, 2024 | 4.850 | 5.000 | 4.650 | 4.710 | 10,766 | +0.01(+0.21%) |
Mar 28, 2024 | 4.890 | 5.300 | 4.700 | 4.700 | 25,888 | -0.19(-3.89%) |
Mar 27, 2024 | 4.880 | 4.940 | 4.830 | 4.890 | 9,830 | +0.00(+0.00%) |
Mar 26, 2024 | 4.850 | 4.950 | 4.750 | 4.890 | 12,247 | +0.06(+1.24%) |
Mar 25, 2024 | 4.660 | 4.920 | 4.660 | 4.830 | 7,208 | -0.01(-0.21%) |
Mar 22, 2024 | 4.890 | 4.950 | 4.710 | 4.840 | 2,194 | +0.15(+3.20%) |
Mar 21, 2024 | 4.640 | 5.000 | 4.640 | 4.690 | 4,732 | -0.15(-3.10%) |
Mar 20, 2024 | 4.950 | 4.990 | 4.600 | 4.840 | 19,030 | +0.13(+2.76%) |
Mar 19, 2024 | 4.550 | 4.910 | 4.327 | 4.710 | 26,007 | +0.16(+3.52%) |
Mar 18, 2024 | 4.380 | 4.976 | 4.306 | 4.550 | 15,959 | +0.28(+6.56%) |
Mar 15, 2024 | 4.100 | 4.380 | 4.100 | 4.270 | 13,139 | +0.09(+2.27%) |
Mar 14, 2024 | 4.250 | 4.310 | 4.130 | 4.175 | 5,596 | +0.12(+3.09%) |
Mar 13, 2024 | 4.140 | 4.250 | 3.940 | 4.050 | 2,131 | -0.09(-2.17%) |
Mar 12, 2024 | 4.259 | 4.300 | 4.138 | 4.140 | 1,554 | +0.04(+0.98%) |
Mar 11, 2024 | 4.160 | 4.350 | 4.100 | 4.100 | 2,517 | +0.01(+0.24%) |
Mar 08, 2024 | 4.050 | 4.400 | 3.955 | 4.090 | 21,398 | -0.02(-0.37%) |
Mar 07, 2024 | 4.100 | 4.200 | 4.050 | 4.105 | 7,763 | -0.04(-1.08%) |
Mar 06, 2024 | 4.130 | 4.245 | 4.130 | 4.150 | 7,073 | -0.10(-2.29%) |
Mar 05, 2024 | 4.100 | 4.247 | 4.100 | 4.247 | 1,523 | +0.15(+3.59%) |
Mar 04, 2024 | 4.500 | 4.590 | 4.100 | 4.100 | 15,133 | -0.23(-5.31%) |
Mar 01, 2024 | 4.450 | 4.450 | 4.330 | 4.330 | 4,158 | -0.13(-3.02%) |
Feb 29, 2024 | 4.440 | 4.505 | 4.440 | 4.465 | 1,678 | +0.04(+0.80%) |
Feb 28, 2024 | 4.785 | 4.880 | 4.335 | 4.429 | 26,533 | -0.40(-8.28%) |
Feb 27, 2024 | 5.000 | 5.000 | 4.760 | 4.830 | 4,530 | -0.14(-2.83%) |
Feb 26, 2024 | 5.000 | 5.000 | 4.690 | 4.970 | 10,493 | +0.11(+2.26%) |
Feb 23, 2024 | 4.880 | 5.120 | 4.690 | 4.860 | 7,534 | +0.04(+0.88%) |
Feb 22, 2024 | 4.980 | 5.090 | 4.760 | 4.818 | 8,669 | -0.12(-2.37%) |
Feb 21, 2024 | 4.810 | 4.990 | 4.730 | 4.935 | 11,793 | +0.14(+2.81%) |
Feb 20, 2024 | 4.570 | 4.800 | 4.545 | 4.800 | 15,424 | +0.34(+7.62%) |
Feb 16, 2024 | 4.500 | 4.500 | 4.306 | 4.460 | 3,581 | +0.07(+1.59%) |
Feb 15, 2024 | 4.310 | 4.420 | 4.230 | 4.390 | 3,694 | +0.17(+4.03%) |
Feb 14, 2024 | 4.460 | 4.500 | 4.209 | 4.220 | 3,250 | -0.23(-5.17%) |
Feb 13, 2024 | 4.480 | 4.500 | 4.260 | 4.450 | 5,856 | +0.02(+0.45%) |
Feb 12, 2024 | 4.500 | 4.500 | 4.310 | 4.430 | 5,885 | -0.04(-0.89%) |
Feb 09, 2024 | 4.250 | 4.470 | 4.250 | 4.470 | 6,142 | +0.22(+5.18%) |
Feb 08, 2024 | 4.310 | 4.340 | 4.020 | 4.250 | 7,690 | +0.18(+4.42%) |
Feb 07, 2024 | 3.870 | 4.399 | 3.835 | 4.070 | 11,609 | +0.31(+8.24%) |
Feb 06, 2024 | 3.930 | 3.990 | 3.680 | 3.760 | 7,007 | +0.00(+0.00%) |
Feb 05, 2024 | 3.850 | 3.880 | 3.659 | 3.760 | 4,085 | -0.07(-1.83%) |
Feb 02, 2024 | 3.770 | 3.850 | 3.621 | 3.830 | 8,615 | +0.05(+1.32%) |