Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 4.590 | 4.590 | 4.557 | 4.557 | 885 | +0.07(+1.62%) |
Apr 23, 2024 | 4.500 | 4.500 | 4.484 | 4.484 | 905 | +0.06(+1.34%) |
Apr 22, 2024 | 4.500 | 4.500 | 4.400 | 4.425 | 3,559 | +0.02(+0.57%) |
Apr 19, 2024 | 4.500 | 4.500 | 4.400 | 4.400 | 1,310 | +0.10(+2.33%) |
Apr 18, 2024 | 4.440 | 4.500 | 4.300 | 4.300 | 5,248 | -0.14(-3.15%) |
Apr 17, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 1,079 | -0.01(-0.22%) |
Apr 16, 2024 | 4.250 | 4.450 | 4.250 | 4.450 | 807 | -0.05(-1.11%) |
Apr 15, 2024 | 4.400 | 4.643 | 4.400 | 4.500 | 3,479 | -0.10(-2.17%) |
Apr 12, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 1,391 | +0.10(+2.22%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 460 | +0.00(+0.00%) |
Apr 10, 2024 | 4.300 | 4.649 | 4.250 | 4.500 | 2,223 | +0.25(+5.88%) |
Apr 09, 2024 | 4.480 | 4.490 | 4.250 | 4.250 | 654 | -0.25(-5.56%) |
Apr 08, 2024 | 4.930 | 4.949 | 4.200 | 4.500 | 21,522 | -0.33(-6.74%) |
Apr 05, 2024 | 4.700 | 4.825 | 4.700 | 4.825 | 548 | +0.19(+3.99%) |
Apr 04, 2024 | 4.500 | 4.950 | 4.500 | 4.640 | 6,833 | -0.14(-2.93%) |
Apr 03, 2024 | 4.560 | 4.800 | 4.530 | 4.780 | 4,404 | -0.02(-0.35%) |
Apr 02, 2024 | 4.890 | 4.890 | 4.797 | 4.797 | 1,287 | -0.09(-1.91%) |
Apr 01, 2024 | 4.880 | 4.890 | 4.830 | 4.890 | 994 | +0.29(+6.30%) |
Mar 28, 2024 | 5.160 | 5.500 | 4.600 | 4.600 | 4,573 | -0.10(-2.13%) |
Mar 27, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 1,496 | -0.14(-2.89%) |
Mar 26, 2024 | 4.850 | 4.850 | 4.805 | 4.840 | 950 | +0.14(+2.98%) |
Mar 22, 2024 | 4.700 | 147 | -0.49(-9.44%) | |||
Mar 21, 2024 | 4.500 | 5.190 | 4.410 | 5.190 | 7,621 | +0.65(+14.42%) |
Mar 20, 2024 | 5.155 | 5.170 | 4.536 | 4.536 | 2,302 | -0.62(-12.01%) |
Mar 19, 2024 | 5.193 | 5.194 | 5.111 | 5.155 | 2,973 | -0.12(-2.37%) |
Mar 18, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 398 | -0.21(-3.83%) |
Mar 14, 2024 | 5.490 | 41 | +0.35(+6.84%) | |||
Mar 13, 2024 | 5.310 | 5.310 | 5.138 | 5.138 | 1,807 | -0.34(-6.26%) |
Mar 11, 2024 | 5.481 | 238 | +0.03(+0.58%) | |||
Mar 08, 2024 | 5.469 | 5.469 | 5.450 | 5.450 | 674 | +0.00(+0.00%) |
Mar 07, 2024 | 5.500 | 5.500 | 5.450 | 5.450 | 726 | -0.24(-4.22%) |
Mar 06, 2024 | 5.530 | 5.920 | 5.420 | 5.690 | 1,138 | +0.28(+5.19%) |
Mar 05, 2024 | 5.587 | 5.587 | 5.400 | 5.410 | 676 | -0.03(-0.47%) |
Mar 04, 2024 | 5.350 | 5.726 | 5.350 | 5.435 | 2,514 | -0.51(-8.60%) |
Mar 01, 2024 | 5.550 | 5.946 | 5.550 | 5.946 | 1,393 | +0.59(+10.94%) |
Feb 29, 2024 | 5.780 | 5.780 | 5.330 | 5.360 | 2,232 | -0.59(-9.92%) |
Feb 28, 2024 | 5.980 | 6.580 | 5.950 | 5.950 | 8,188 | +0.48(+8.68%) |
Feb 27, 2024 | 5.800 | 5.800 | 5.475 | 5.475 | 1,480 | -0.27(-4.62%) |
Feb 26, 2024 | 5.500 | 5.740 | 5.500 | 5.740 | 1,430 | +0.07(+1.23%) |
Feb 23, 2024 | 5.600 | 5.750 | 5.600 | 5.670 | 3,007 | +0.20(+3.58%) |
Feb 22, 2024 | 5.300 | 5.590 | 5.300 | 5.474 | 2,597 | +0.13(+2.50%) |
Feb 21, 2024 | 5.520 | 5.560 | 5.340 | 5.340 | 2,522 | +0.09(+1.72%) |
Feb 20, 2024 | 6.300 | 6.550 | 5.250 | 5.250 | 47,304 | -1.15(-17.97%) |
Feb 16, 2024 | 6.420 | 6.430 | 6.400 | 6.400 | 1,013 | +0.09(+1.43%) |
Feb 15, 2024 | 6.340 | 6.340 | 6.310 | 6.310 | 414 | +0.08(+1.28%) |
Feb 14, 2024 | 7.000 | 7.000 | 6.230 | 6.230 | 6,434 | -0.56(-8.21%) |
Feb 13, 2024 | 6.889 | 7.000 | 6.478 | 6.787 | 5,795 | -0.05(-0.77%) |
Feb 12, 2024 | 6.690 | 6.840 | 6.600 | 6.840 | 4,958 | -0.08(-1.16%) |
Feb 08, 2024 | 6.920 | 168 | +0.37(+5.65%) | |||
Feb 07, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 670 | +0.00(+0.00%) |
Feb 06, 2024 | 6.740 | 6.740 | 6.530 | 6.550 | 879 | -0.19(-2.82%) |
Feb 05, 2024 | 6.690 | 6.750 | 6.500 | 6.740 | 4,936 | -0.10(-1.42%) |
Feb 02, 2024 | 6.970 | 6.990 | 6.750 | 6.837 | 1,377 | -0.15(-2.19%) |