Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.660 | 4.745 | 4.560 | 4.650 | 10,959 | -0.01(-0.21%) |
Apr 18, 2024 | 4.710 | 4.814 | 4.530 | 4.660 | 23,137 | -0.12(-2.51%) |
Apr 17, 2024 | 4.850 | 4.900 | 4.780 | 4.780 | 3,688 | -0.11(-2.25%) |
Apr 16, 2024 | 4.880 | 4.990 | 4.800 | 4.890 | 12,416 | +0.07(+1.45%) |
Apr 15, 2024 | 4.810 | 4.890 | 4.810 | 4.820 | 9,190 | +0.01(+0.21%) |
Apr 12, 2024 | 4.940 | 4.940 | 4.800 | 4.810 | 4,421 | -0.11(-2.24%) |
Apr 11, 2024 | 4.811 | 4.920 | 4.811 | 4.920 | 5,245 | +0.02(+0.41%) |
Apr 10, 2024 | 4.855 | 4.920 | 4.855 | 4.900 | 9,448 | -0.01(-0.20%) |
Apr 09, 2024 | 4.910 | 4.974 | 4.910 | 4.910 | 7,235 | +0.01(+0.20%) |
Apr 08, 2024 | 4.940 | 5.030 | 4.900 | 4.900 | 18,955 | -0.01(-0.20%) |
Apr 05, 2024 | 4.900 | 4.940 | 4.850 | 4.910 | 20,123 | -0.06(-1.21%) |
Apr 04, 2024 | 5.000 | 5.030 | 4.920 | 4.970 | 17,498 | +0.05(+1.02%) |
Apr 03, 2024 | 5.020 | 5.040 | 4.850 | 4.920 | 24,674 | -0.04(-0.81%) |
Apr 02, 2024 | 4.950 | 4.970 | 4.800 | 4.960 | 38,170 | -0.06(-1.20%) |
Apr 01, 2024 | 5.240 | 5.240 | 4.950 | 5.020 | 28,962 | -0.22(-4.20%) |
Mar 28, 2024 | 5.330 | 5.410 | 5.240 | 5.240 | 39,928 | -0.10(-1.87%) |
Mar 27, 2024 | 5.380 | 5.380 | 5.300 | 5.340 | 5,743 | +0.04(+0.75%) |
Mar 26, 2024 | 5.310 | 5.520 | 5.300 | 5.300 | 9,277 | +0.00(+0.00%) |
Mar 25, 2024 | 5.400 | 5.400 | 5.300 | 5.300 | 8,310 | -0.14(-2.57%) |
Mar 22, 2024 | 5.560 | 5.610 | 5.300 | 5.440 | 13,906 | -0.11(-1.98%) |
Mar 21, 2024 | 5.390 | 5.859 | 5.390 | 5.550 | 16,942 | -0.02(-0.36%) |
Mar 20, 2024 | 5.330 | 5.625 | 5.220 | 5.570 | 18,296 | +0.32(+6.10%) |
Mar 19, 2024 | 5.300 | 5.400 | 5.230 | 5.250 | 24,862 | -0.05(-0.94%) |
Mar 18, 2024 | 5.150 | 5.580 | 4.955 | 5.300 | 44,860 | +0.25(+4.95%) |
Mar 15, 2024 | 5.250 | 5.250 | 5.045 | 5.050 | 43,767 | -0.36(-6.65%) |
Mar 14, 2024 | 5.750 | 5.827 | 5.400 | 5.410 | 42,969 | -0.47(-7.99%) |
Mar 13, 2024 | 6.510 | 6.510 | 5.555 | 5.880 | 90,858 | -0.99(-14.41%) |
Mar 12, 2024 | 6.980 | 7.130 | 6.620 | 6.870 | 45,107 | -0.06(-0.87%) |
Mar 11, 2024 | 6.820 | 6.940 | 6.760 | 6.930 | 4,673 | +0.03(+0.43%) |
Mar 08, 2024 | 6.460 | 6.900 | 6.460 | 6.900 | 16,227 | +0.29(+4.47%) |
Mar 07, 2024 | 6.450 | 6.699 | 6.450 | 6.605 | 23,214 | +0.15(+2.24%) |
Mar 06, 2024 | 6.500 | 6.637 | 6.420 | 6.460 | 8,038 | -0.04(-0.62%) |
Mar 05, 2024 | 6.550 | 6.590 | 6.370 | 6.500 | 4,749 | -0.07(-1.07%) |
Mar 04, 2024 | 6.620 | 6.630 | 6.380 | 6.570 | 10,442 | -0.07(-1.05%) |
Mar 01, 2024 | 6.790 | 6.950 | 6.560 | 6.640 | 20,258 | -0.16(-2.35%) |
Feb 29, 2024 | 7.080 | 7.080 | 6.800 | 6.800 | 13,779 | -0.03(-0.44%) |
Feb 28, 2024 | 7.040 | 7.040 | 6.801 | 6.830 | 9,265 | -0.15(-2.15%) |
Feb 27, 2024 | 7.058 | 7.058 | 6.980 | 6.980 | 7,947 | -0.09(-1.27%) |
Feb 26, 2024 | 7.140 | 7.250 | 7.020 | 7.070 | 18,832 | -0.09(-1.26%) |
Feb 23, 2024 | 7.180 | 7.180 | 6.887 | 7.160 | 27,732 | -0.01(-0.14%) |
Feb 22, 2024 | 7.290 | 7.290 | 7.070 | 7.170 | 6,650 | -0.05(-0.69%) |
Feb 21, 2024 | 7.310 | 7.310 | 7.150 | 7.220 | 8,663 | -0.15(-2.04%) |
Feb 20, 2024 | 7.270 | 7.380 | 7.182 | 7.370 | 24,246 | -0.01(-0.14%) |
Feb 16, 2024 | 7.510 | 7.510 | 7.200 | 7.380 | 34,567 | -0.10(-1.34%) |
Feb 15, 2024 | 7.570 | 7.570 | 7.450 | 7.480 | 5,269 | -0.01(-0.13%) |
Feb 14, 2024 | 7.420 | 7.536 | 7.400 | 7.490 | 14,247 | +0.07(+0.94%) |
Feb 13, 2024 | 7.630 | 7.630 | 7.410 | 7.420 | 30,421 | -0.24(-3.07%) |
Feb 12, 2024 | 7.680 | 7.860 | 7.600 | 7.655 | 9,476 | -0.04(-0.46%) |
Feb 09, 2024 | 7.630 | 7.710 | 7.550 | 7.690 | 4,277 | +0.04(+0.52%) |
Feb 08, 2024 | 7.677 | 7.677 | 7.590 | 7.650 | 4,141 | +0.06(+0.79%) |
Feb 07, 2024 | 7.530 | 7.646 | 7.480 | 7.590 | 9,501 | +0.02(+0.26%) |
Feb 06, 2024 | 7.470 | 7.580 | 7.470 | 7.570 | 4,317 | +0.04(+0.53%) |
Feb 05, 2024 | 7.510 | 7.540 | 7.400 | 7.530 | 8,902 | -0.05(-0.66%) |
Feb 02, 2024 | 7.650 | 7.665 | 7.500 | 7.580 | 11,573 | -0.06(-0.79%) |