Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.390 | 5.515 | 5.330 | 5.430 | 722,074 | +0.00(+0.00%) |
Apr 29, 2024 | 5.550 | 5.620 | 5.415 | 5.430 | 396,089 | -0.03(-0.55%) |
Apr 26, 2024 | 5.490 | 5.585 | 5.450 | 5.460 | 318,397 | +0.00(+0.00%) |
Apr 25, 2024 | 5.440 | 5.560 | 5.285 | 5.460 | 477,037 | -0.08(-1.44%) |
Apr 24, 2024 | 5.480 | 5.580 | 5.390 | 5.540 | 623,993 | +0.06(+1.09%) |
Apr 23, 2024 | 5.570 | 5.690 | 5.480 | 5.480 | 390,971 | -0.06(-1.08%) |
Apr 22, 2024 | 5.580 | 5.630 | 5.380 | 5.540 | 853,706 | +0.06(+1.09%) |
Apr 19, 2024 | 5.440 | 5.530 | 5.360 | 5.480 | 557,512 | -0.01(-0.18%) |
Apr 18, 2024 | 5.500 | 5.650 | 5.405 | 5.490 | 546,553 | -0.04(-0.72%) |
Apr 17, 2024 | 5.500 | 5.670 | 5.387 | 5.530 | 717,291 | +0.15(+2.79%) |
Apr 16, 2024 | 5.450 | 5.480 | 5.300 | 5.380 | 715,135 | -0.10(-1.82%) |
Apr 15, 2024 | 5.660 | 5.755 | 5.470 | 5.480 | 615,298 | -0.13(-2.32%) |
Apr 12, 2024 | 5.610 | 5.660 | 5.500 | 5.610 | 619,067 | -0.02(-0.36%) |
Apr 11, 2024 | 5.650 | 5.700 | 5.555 | 5.630 | 452,494 | +0.01(+0.18%) |
Apr 10, 2024 | 5.460 | 5.640 | 5.420 | 5.620 | 445,685 | -0.03(-0.53%) |
Apr 09, 2024 | 5.650 | 5.775 | 5.545 | 5.650 | 384,782 | +0.02(+0.36%) |
Apr 08, 2024 | 5.580 | 5.739 | 5.540 | 5.630 | 436,412 | +0.14(+2.55%) |
Apr 05, 2024 | 5.390 | 5.510 | 5.310 | 5.490 | 416,381 | +0.09(+1.67%) |
Apr 04, 2024 | 5.590 | 5.670 | 5.360 | 5.400 | 548,498 | -0.09(-1.64%) |
Apr 03, 2024 | 5.500 | 5.715 | 5.440 | 5.490 | 712,774 | -0.01(-0.18%) |
Apr 02, 2024 | 5.300 | 5.550 | 5.160 | 5.500 | 578,855 | +0.07(+1.29%) |
Apr 01, 2024 | 5.090 | 5.450 | 5.050 | 5.430 | 822,113 | +0.52(+10.59%) |
Mar 28, 2024 | 5.050 | 5.210 | 4.880 | 4.910 | 822,750 | -0.13(-2.58%) |
Mar 27, 2024 | 5.030 | 5.150 | 5.000 | 5.040 | 690,804 | +0.06(+1.20%) |
Mar 26, 2024 | 5.030 | 5.060 | 4.955 | 4.980 | 448,011 | +0.02(+0.40%) |
Mar 25, 2024 | 5.010 | 5.105 | 4.950 | 4.960 | 365,940 | +0.01(+0.20%) |
Mar 22, 2024 | 5.120 | 5.140 | 4.835 | 4.950 | 585,356 | -0.17(-3.32%) |
Mar 21, 2024 | 5.100 | 5.180 | 5.010 | 5.120 | 723,453 | +0.04(+0.79%) |
Mar 20, 2024 | 4.880 | 5.080 | 4.852 | 5.080 | 572,438 | +0.18(+3.67%) |
Mar 19, 2024 | 4.800 | 4.970 | 4.790 | 4.900 | 423,066 | +0.05(+1.03%) |
Mar 18, 2024 | 4.880 | 4.930 | 4.765 | 4.850 | 559,321 | -0.01(-0.21%) |
Mar 15, 2024 | 4.830 | 4.930 | 4.810 | 4.860 | 887,667 | +0.00(+0.00%) |
Mar 14, 2024 | 4.980 | 5.000 | 4.753 | 4.860 | 622,283 | -0.15(-2.99%) |
Mar 13, 2024 | 5.090 | 5.210 | 4.990 | 5.010 | 617,896 | -0.10(-1.96%) |
Mar 12, 2024 | 5.200 | 5.200 | 5.080 | 5.110 | 252,071 | -0.07(-1.35%) |
Mar 11, 2024 | 5.320 | 5.330 | 5.160 | 5.180 | 279,931 | -0.17(-3.18%) |
Mar 08, 2024 | 5.390 | 5.500 | 5.265 | 5.350 | 406,121 | +0.05(+0.94%) |
Mar 07, 2024 | 5.250 | 5.340 | 5.220 | 5.300 | 352,652 | +0.14(+2.71%) |
Mar 06, 2024 | 5.300 | 5.300 | 5.080 | 5.160 | 517,244 | +0.01(+0.19%) |
Mar 05, 2024 | 5.160 | 5.330 | 5.130 | 5.150 | 642,281 | -0.14(-2.65%) |
Mar 04, 2024 | 5.100 | 5.490 | 5.100 | 5.290 | 841,623 | +0.24(+4.75%) |
Mar 01, 2024 | 5.190 | 5.240 | 4.995 | 5.050 | 655,451 | -0.14(-2.70%) |
Feb 29, 2024 | 5.390 | 5.540 | 5.160 | 5.190 | 913,384 | -0.09(-1.70%) |
Feb 28, 2024 | 5.510 | 5.600 | 5.280 | 5.280 | 1,141,813 | -0.35(-6.22%) |
Feb 27, 2024 | 5.590 | 5.900 | 5.570 | 5.630 | 916,329 | +0.08(+1.44%) |
Feb 26, 2024 | 5.210 | 5.665 | 5.170 | 5.550 | 957,106 | +0.30(+5.71%) |
Feb 23, 2024 | 5.110 | 5.380 | 4.970 | 5.250 | 1,201,633 | +0.26(+5.21%) |
Feb 22, 2024 | 5.290 | 5.300 | 4.890 | 4.990 | 2,255,204 | -0.18(-3.48%) |
Feb 21, 2024 | 7.700 | 7.705 | 5.000 | 5.170 | 3,639,466 | -2.63(-33.72%) |
Feb 20, 2024 | 7.890 | 8.020 | 7.572 | 7.800 | 1,022,464 | -0.17(-2.13%) |
Feb 16, 2024 | 7.920 | 8.120 | 7.760 | 7.970 | 854,757 | -0.08(-0.99%) |
Feb 15, 2024 | 7.650 | 8.100 | 7.650 | 8.050 | 904,878 | +0.46(+6.06%) |
Feb 14, 2024 | 7.210 | 7.630 | 7.150 | 7.590 | 730,291 | +0.60(+8.58%) |
Feb 13, 2024 | 6.740 | 7.000 | 6.720 | 6.990 | 816,060 | -0.17(-2.37%) |
Feb 12, 2024 | 7.080 | 7.235 | 7.030 | 7.160 | 594,700 | +0.08(+1.13%) |
Feb 09, 2024 | 7.030 | 7.130 | 6.960 | 7.080 | 419,002 | +0.16(+2.31%) |
Feb 08, 2024 | 6.620 | 7.050 | 6.590 | 6.920 | 567,663 | +0.29(+4.37%) |
Feb 07, 2024 | 6.630 | 6.705 | 6.470 | 6.630 | 465,280 | -0.04(-0.60%) |
Feb 06, 2024 | 6.520 | 6.710 | 6.430 | 6.670 | 523,042 | +0.17(+2.62%) |
Feb 05, 2024 | 6.590 | 6.670 | 6.410 | 6.500 | 524,842 | -0.18(-2.69%) |
Feb 02, 2024 | 6.860 | 6.870 | 6.670 | 6.680 | 472,560 | -0.29(-4.16%) |