Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.710 | 4.855 | 4.671 | 4.780 | 575,596 | +0.04(+0.84%) |
Apr 22, 2024 | 4.700 | 4.770 | 4.680 | 4.740 | 440,338 | +0.05(+1.07%) |
Apr 19, 2024 | 4.690 | 4.820 | 4.640 | 4.690 | 666,614 | -0.04(-0.85%) |
Apr 18, 2024 | 4.630 | 4.790 | 4.595 | 4.730 | 529,558 | +0.08(+1.72%) |
Apr 17, 2024 | 4.650 | 4.820 | 4.636 | 4.650 | 577,342 | +0.02(+0.43%) |
Apr 16, 2024 | 4.620 | 4.730 | 4.610 | 4.630 | 728,110 | -0.05(-1.07%) |
Apr 15, 2024 | 4.740 | 4.820 | 4.610 | 4.680 | 1,095,550 | -0.04(-0.85%) |
Apr 12, 2024 | 4.910 | 4.930 | 4.700 | 4.720 | 800,139 | -0.23(-4.65%) |
Apr 11, 2024 | 4.950 | 5.030 | 4.875 | 4.950 | 583,308 | +0.01(+0.20%) |
Apr 10, 2024 | 5.000 | 5.050 | 4.855 | 4.940 | 995,762 | -0.19(-3.70%) |
Apr 09, 2024 | 5.080 | 5.255 | 5.050 | 5.130 | 643,993 | +0.08(+1.58%) |
Apr 08, 2024 | 5.080 | 5.090 | 4.985 | 5.050 | 652,860 | +0.02(+0.40%) |
Apr 05, 2024 | 5.120 | 5.150 | 5.020 | 5.030 | 678,748 | -0.10(-1.95%) |
Apr 04, 2024 | 5.380 | 5.555 | 5.120 | 5.130 | 815,616 | -0.21(-3.93%) |
Apr 03, 2024 | 5.220 | 5.350 | 5.145 | 5.340 | 591,695 | +0.12(+2.30%) |
Apr 02, 2024 | 5.450 | 5.460 | 5.200 | 5.220 | 633,815 | -0.28(-5.09%) |
Apr 01, 2024 | 5.470 | 5.695 | 5.400 | 5.500 | 610,195 | +0.06(+1.10%) |
Mar 28, 2024 | 5.320 | 5.430 | 5.430 | 5.440 | 662,621 | +0.12(+2.26%) |
Mar 27, 2024 | 5.280 | 5.350 | 5.250 | 5.320 | 465,326 | +0.12(+2.31%) |
Mar 26, 2024 | 5.350 | 5.350 | 5.190 | 5.200 | 595,711 | -0.11(-2.07%) |
Mar 25, 2024 | 5.320 | 5.380 | 5.245 | 5.310 | 480,245 | -0.02(-0.38%) |
Mar 22, 2024 | 5.460 | 5.480 | 5.265 | 5.330 | 622,073 | -0.13(-2.38%) |
Mar 21, 2024 | 5.500 | 5.580 | 5.410 | 5.460 | 772,955 | +0.01(+0.18%) |
Mar 20, 2024 | 5.370 | 5.470 | 5.255 | 5.450 | 694,435 | +0.04(+0.74%) |
Mar 19, 2024 | 5.300 | 5.420 | 5.210 | 5.410 | 913,219 | +0.08(+1.50%) |
Mar 18, 2024 | 5.470 | 5.580 | 5.320 | 5.330 | 1,157,276 | -0.24(-4.31%) |
Mar 15, 2024 | 5.450 | 5.610 | 5.425 | 5.570 | 1,918,671 | +0.13(+2.39%) |
Mar 14, 2024 | 5.500 | 5.620 | 5.350 | 5.440 | 954,846 | -0.11(-1.98%) |
Mar 13, 2024 | 5.840 | 5.850 | 5.540 | 5.550 | 963,005 | -0.34(-5.77%) |
Mar 12, 2024 | 6.100 | 6.170 | 5.870 | 5.890 | 578,882 | -0.19(-3.13%) |
Mar 11, 2024 | 6.060 | 6.180 | 6.040 | 6.080 | 463,140 | -0.03(-0.49%) |
Mar 08, 2024 | 6.360 | 6.485 | 6.100 | 6.110 | 549,666 | -0.20(-3.17%) |
Mar 07, 2024 | 6.240 | 6.350 | 6.165 | 6.310 | 629,993 | +0.11(+1.77%) |
Mar 06, 2024 | 6.090 | 6.285 | 6.000 | 6.200 | 491,113 | +0.19(+3.16%) |
Mar 05, 2024 | 5.980 | 6.185 | 5.755 | 6.010 | 817,351 | -0.04(-0.66%) |
Mar 04, 2024 | 5.840 | 6.150 | 5.750 | 6.050 | 1,038,595 | +0.24(+4.13%) |
Mar 01, 2024 | 5.630 | 5.840 | 5.425 | 5.810 | 1,443,208 | +0.12(+2.11%) |
Feb 29, 2024 | 6.070 | 6.090 | 5.655 | 5.690 | 1,947,055 | -0.22(-3.72%) |
Feb 28, 2024 | 6.130 | 6.130 | 5.900 | 5.910 | 1,046,141 | -0.33(-5.29%) |
Feb 27, 2024 | 6.130 | 6.605 | 5.780 | 6.240 | 1,191,972 | -0.07(-1.11%) |
Feb 26, 2024 | 6.050 | 6.330 | 6.050 | 6.310 | 1,002,364 | +0.20(+3.27%) |
Feb 23, 2024 | 6.160 | 6.175 | 6.050 | 6.110 | 711,315 | -0.06(-0.97%) |
Feb 22, 2024 | 6.130 | 6.250 | 6.060 | 6.170 | 613,979 | +0.03(+0.49%) |
Feb 21, 2024 | 6.310 | 6.330 | 6.010 | 6.140 | 660,407 | -0.22(-3.46%) |
Feb 20, 2024 | 6.340 | 6.405 | 6.240 | 6.360 | 553,944 | -0.11(-1.70%) |
Feb 16, 2024 | 6.470 | 6.580 | 6.455 | 6.470 | 530,102 | -0.10(-1.52%) |
Feb 15, 2024 | 6.480 | 6.635 | 6.390 | 6.570 | 749,303 | +0.14(+2.18%) |
Feb 14, 2024 | 6.270 | 6.495 | 6.195 | 6.430 | 558,149 | +0.23(+3.71%) |
Feb 13, 2024 | 6.580 | 6.580 | 6.140 | 6.200 | 745,478 | -0.60(-8.82%) |
Feb 12, 2024 | 6.490 | 6.830 | 6.420 | 6.800 | 977,774 | +0.45(+7.09%) |
Feb 09, 2024 | 6.400 | 6.430 | 6.110 | 6.350 | 1,090,042 | -0.05(-0.78%) |
Feb 08, 2024 | 6.400 | 6.535 | 6.250 | 6.400 | 759,797 | +0.02(+0.31%) |
Feb 07, 2024 | 6.590 | 6.590 | 6.350 | 6.380 | 578,793 | -0.18(-2.74%) |
Feb 06, 2024 | 6.560 | 6.620 | 6.530 | 6.560 | 578,261 | -0.01(-0.15%) |
Feb 05, 2024 | 6.600 | 6.670 | 6.530 | 6.570 | 601,629 | -0.13(-1.94%) |
Feb 02, 2024 | 6.590 | 6.755 | 6.530 | 6.700 | 663,221 | +0.00(+0.00%) |