Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.661 | 4.740 | 4.430 | 4.450 | 3,594 | -0.02(-0.45%) |
Apr 29, 2024 | 4.430 | 4.551 | 4.430 | 4.470 | 3,737 | -0.02(-0.46%) |
Apr 26, 2024 | 4.530 | 4.530 | 4.420 | 4.491 | 4,939 | +0.01(+0.24%) |
Apr 25, 2024 | 4.550 | 4.550 | 4.439 | 4.480 | 1,965 | -0.08(-1.75%) |
Apr 24, 2024 | 4.720 | 4.720 | 4.560 | 4.560 | 2,133 | +0.08(+1.89%) |
Apr 23, 2024 | 4.460 | 4.590 | 4.350 | 4.475 | 3,892 | +0.10(+2.40%) |
Apr 22, 2024 | 4.260 | 4.630 | 4.260 | 4.370 | 12,654 | -0.01(-0.23%) |
Apr 19, 2024 | 4.700 | 4.730 | 4.300 | 4.380 | 87,214 | -0.34(-7.20%) |
Apr 18, 2024 | 4.810 | 4.880 | 4.700 | 4.720 | 14,965 | -0.10(-2.07%) |
Apr 17, 2024 | 4.970 | 4.990 | 4.800 | 4.820 | 3,684 | -0.10(-2.13%) |
Apr 16, 2024 | 4.880 | 5.060 | 4.880 | 4.925 | 7,531 | +0.12(+2.60%) |
Apr 15, 2024 | 5.170 | 5.640 | 4.790 | 4.800 | 16,028 | -0.27(-5.33%) |
Apr 12, 2024 | 5.300 | 5.300 | 5.010 | 5.070 | 15,674 | -0.24(-4.52%) |
Apr 11, 2024 | 5.290 | 5.417 | 5.020 | 5.310 | 31,446 | -0.12(-2.30%) |
Apr 10, 2024 | 5.510 | 5.570 | 5.270 | 5.435 | 13,293 | -0.25(-4.31%) |
Apr 09, 2024 | 5.920 | 5.920 | 5.350 | 5.680 | 9,694 | +0.03(+0.53%) |
Apr 08, 2024 | 6.000 | 6.130 | 5.650 | 5.650 | 6,878 | -0.34(-5.68%) |
Apr 05, 2024 | 5.900 | 5.990 | 5.750 | 5.990 | 10,102 | +0.23(+3.99%) |
Apr 04, 2024 | 5.730 | 6.350 | 5.730 | 5.760 | 40,260 | -0.05(-0.86%) |
Apr 03, 2024 | 5.880 | 5.980 | 5.310 | 5.810 | 20,937 | -0.03(-0.51%) |
Apr 02, 2024 | 4.920 | 5.950 | 4.920 | 5.840 | 153,372 | +0.92(+18.70%) |
Apr 01, 2024 | 4.710 | 5.090 | 4.605 | 4.920 | 297,798 | +0.21(+4.46%) |
Mar 28, 2024 | 4.500 | 4.740 | 4.500 | 4.710 | 12,666 | +0.21(+4.67%) |
Mar 27, 2024 | 4.950 | 4.950 | 4.500 | 4.500 | 19,395 | -0.26(-5.46%) |
Mar 26, 2024 | 4.780 | 4.900 | 4.760 | 4.760 | 3,680 | -0.17(-3.45%) |
Mar 25, 2024 | 4.890 | 4.940 | 4.700 | 4.930 | 12,769 | +0.06(+1.23%) |
Mar 22, 2024 | 4.700 | 4.900 | 4.700 | 4.870 | 5,839 | +0.18(+3.84%) |
Mar 21, 2024 | 4.650 | 4.890 | 4.640 | 4.690 | 11,632 | +0.06(+1.30%) |
Mar 20, 2024 | 4.550 | 4.770 | 4.540 | 4.630 | 2,307 | +0.11(+2.43%) |
Mar 19, 2024 | 4.500 | 4.680 | 4.500 | 4.520 | 8,187 | +0.00(+0.00%) |
Mar 18, 2024 | 4.710 | 4.900 | 4.520 | 4.520 | 6,359 | -0.14(-3.00%) |
Mar 15, 2024 | 4.710 | 4.710 | 4.640 | 4.660 | 7,526 | +0.00(+0.00%) |
Mar 14, 2024 | 4.680 | 4.700 | 4.501 | 4.660 | 8,921 | +0.06(+1.30%) |
Mar 13, 2024 | 4.900 | 4.900 | 4.594 | 4.600 | 6,372 | -0.07(-1.50%) |
Mar 12, 2024 | 4.570 | 4.898 | 4.570 | 4.670 | 6,643 | -0.14(-2.91%) |
Mar 11, 2024 | 4.660 | 4.821 | 4.660 | 4.810 | 6,768 | +0.06(+1.26%) |
Mar 08, 2024 | 4.860 | 4.860 | 4.600 | 4.750 | 18,598 | -0.02(-0.42%) |
Mar 07, 2024 | 4.861 | 4.910 | 4.628 | 4.770 | 1,637 | -0.03(-0.61%) |
Mar 06, 2024 | 4.750 | 4.920 | 4.750 | 4.800 | 4,782 | +0.11(+2.33%) |
Mar 05, 2024 | 4.750 | 4.839 | 4.620 | 4.690 | 7,157 | -0.11(-2.29%) |
Mar 04, 2024 | 4.910 | 4.950 | 4.779 | 4.800 | 3,231 | -0.01(-0.21%) |
Mar 01, 2024 | 4.750 | 4.890 | 4.750 | 4.810 | 3,807 | -0.10(-2.04%) |
Feb 29, 2024 | 4.810 | 4.920 | 4.710 | 4.910 | 3,759 | -0.02(-0.44%) |
Feb 28, 2024 | 4.660 | 4.931 | 4.660 | 4.931 | 14,800 | +0.16(+3.39%) |
Feb 27, 2024 | 4.825 | 4.900 | 4.650 | 4.770 | 3,509 | +0.04(+0.85%) |
Feb 26, 2024 | 4.950 | 4.950 | 4.730 | 4.730 | 11,976 | -0.10(-2.07%) |
Feb 23, 2024 | 4.760 | 4.915 | 4.760 | 4.830 | 11,607 | +0.11(+2.33%) |
Feb 22, 2024 | 4.730 | 4.790 | 4.610 | 4.720 | 7,901 | -0.07(-1.46%) |
Feb 21, 2024 | 4.821 | 4.890 | 4.600 | 4.790 | 9,447 | -0.01(-0.21%) |
Feb 20, 2024 | 4.990 | 4.990 | 4.750 | 4.800 | 5,202 | -0.20(-3.97%) |
Feb 16, 2024 | 4.890 | 4.998 | 4.689 | 4.998 | 9,157 | +0.11(+2.21%) |
Feb 15, 2024 | 5.010 | 5.010 | 4.800 | 4.890 | 2,086 | -0.06(-1.21%) |
Feb 14, 2024 | 4.820 | 4.950 | 4.780 | 4.950 | 10,371 | +0.13(+2.68%) |
Feb 13, 2024 | 4.670 | 4.860 | 4.670 | 4.821 | 5,048 | +0.04(+0.86%) |
Feb 12, 2024 | 4.820 | 4.920 | 4.703 | 4.780 | 11,865 | +0.04(+0.84%) |
Feb 09, 2024 | 4.570 | 4.745 | 4.570 | 4.740 | 2,864 | +0.08(+1.72%) |
Feb 08, 2024 | 4.890 | 4.960 | 4.660 | 4.660 | 11,988 | -0.21(-4.31%) |
Feb 07, 2024 | 4.500 | 4.890 | 4.400 | 4.870 | 36,360 | +0.36(+7.98%) |
Feb 06, 2024 | 4.740 | 4.810 | 4.500 | 4.510 | 23,514 | -0.24(-5.05%) |
Feb 05, 2024 | 4.800 | 4.850 | 4.730 | 4.750 | 4,622 | -0.15(-3.06%) |
Feb 02, 2024 | 5.000 | 5.070 | 4.815 | 4.900 | 9,466 | -0.13(-2.58%) |