Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.570 | 5.570 | 5.242 | 5.320 | 92,522 | -0.29(-5.17%) |
Apr 29, 2024 | 5.380 | 5.905 | 5.335 | 5.610 | 89,345 | +0.28(+5.25%) |
Apr 26, 2024 | 5.370 | 5.500 | 5.290 | 5.330 | 87,737 | -0.12(-2.20%) |
Apr 25, 2024 | 5.350 | 5.520 | 5.110 | 5.450 | 134,428 | -0.02(-0.37%) |
Apr 24, 2024 | 5.500 | 5.760 | 5.410 | 5.470 | 82,888 | -0.07(-1.26%) |
Apr 23, 2024 | 5.570 | 6.045 | 5.500 | 5.540 | 76,390 | +0.04(+0.73%) |
Apr 22, 2024 | 5.860 | 5.880 | 5.490 | 5.500 | 118,915 | -0.35(-5.98%) |
Apr 19, 2024 | 5.830 | 6.030 | 5.543 | 5.850 | 112,712 | -0.07(-1.18%) |
Apr 18, 2024 | 5.750 | 6.080 | 5.690 | 5.920 | 185,358 | +0.12(+2.07%) |
Apr 17, 2024 | 6.120 | 6.120 | 5.730 | 5.800 | 106,833 | -0.26(-4.29%) |
Apr 16, 2024 | 6.420 | 6.450 | 5.840 | 6.060 | 125,484 | -0.51(-7.76%) |
Apr 15, 2024 | 7.180 | 7.180 | 6.510 | 6.570 | 121,832 | -0.64(-8.88%) |
Apr 12, 2024 | 7.120 | 7.270 | 6.870 | 7.210 | 109,525 | +0.04(+0.56%) |
Apr 11, 2024 | 7.260 | 7.444 | 6.890 | 7.170 | 98,760 | +0.00(+0.00%) |
Apr 10, 2024 | 7.540 | 7.840 | 7.040 | 7.170 | 127,001 | -0.69(-8.78%) |
Apr 09, 2024 | 7.550 | 8.220 | 7.324 | 7.860 | 174,047 | +0.35(+4.66%) |
Apr 08, 2024 | 7.200 | 7.780 | 6.950 | 7.510 | 139,212 | +0.44(+6.22%) |
Apr 05, 2024 | 6.970 | 7.410 | 6.810 | 7.070 | 79,259 | +0.04(+0.57%) |
Apr 04, 2024 | 7.080 | 7.380 | 6.850 | 7.030 | 221,656 | +0.10(+1.44%) |
Apr 03, 2024 | 6.730 | 7.010 | 6.695 | 6.930 | 133,238 | +0.13(+1.91%) |
Apr 02, 2024 | 6.900 | 7.000 | 6.630 | 6.800 | 139,182 | -0.34(-4.76%) |
Apr 01, 2024 | 7.100 | 7.240 | 6.480 | 7.140 | 147,875 | +0.09(+1.28%) |
Mar 28, 2024 | 7.040 | 7.045 | 7.045 | 7.050 | 99,857 | +0.01(+0.14%) |
Mar 27, 2024 | 7.040 | 7.220 | 6.633 | 7.040 | 146,655 | +0.45(+6.83%) |
Mar 26, 2024 | 8.550 | 8.840 | 6.520 | 6.590 | 290,365 | -1.87(-22.10%) |
Mar 25, 2024 | 7.800 | 8.500 | 7.710 | 8.460 | 250,165 | +0.75(+9.73%) |
Mar 22, 2024 | 7.670 | 7.770 | 7.525 | 7.710 | 158,505 | +0.12(+1.58%) |
Mar 21, 2024 | 7.580 | 7.730 | 7.230 | 7.590 | 156,590 | +0.14(+1.88%) |
Mar 20, 2024 | 6.860 | 7.470 | 6.635 | 7.450 | 178,226 | +0.53(+7.66%) |
Mar 19, 2024 | 6.700 | 7.120 | 6.480 | 6.920 | 218,639 | +0.22(+3.28%) |
Mar 18, 2024 | 6.450 | 6.990 | 6.270 | 6.700 | 166,994 | +0.29(+4.52%) |
Mar 15, 2024 | 6.090 | 6.800 | 6.090 | 6.410 | 288,850 | +0.32(+5.25%) |
Mar 14, 2024 | 6.550 | 6.550 | 6.000 | 6.090 | 147,922 | -0.56(-8.42%) |
Mar 13, 2024 | 6.080 | 6.670 | 6.080 | 6.650 | 132,862 | +0.57(+9.38%) |
Mar 12, 2024 | 6.320 | 6.320 | 5.920 | 6.080 | 138,379 | -0.14(-2.25%) |
Mar 11, 2024 | 6.370 | 6.930 | 6.180 | 6.220 | 140,045 | -0.07(-1.11%) |
Mar 08, 2024 | 6.240 | 6.580 | 6.130 | 6.290 | 125,466 | +0.41(+6.97%) |
Mar 07, 2024 | 6.070 | 6.110 | 5.710 | 5.880 | 67,622 | -0.10(-1.67%) |
Mar 06, 2024 | 6.100 | 6.180 | 5.850 | 5.980 | 74,205 | -0.03(-0.50%) |
Mar 05, 2024 | 5.550 | 6.060 | 5.550 | 6.010 | 107,744 | +0.35(+6.28%) |
Mar 04, 2024 | 6.430 | 6.430 | 5.625 | 5.655 | 81,163 | -0.64(-10.24%) |
Mar 01, 2024 | 6.560 | 6.590 | 6.200 | 6.300 | 95,745 | -0.03(-0.47%) |
Feb 29, 2024 | 6.230 | 6.575 | 6.165 | 6.330 | 99,585 | +0.19(+3.09%) |
Feb 28, 2024 | 6.930 | 7.030 | 5.840 | 6.140 | 192,436 | -0.89(-12.66%) |
Feb 27, 2024 | 6.520 | 7.200 | 6.415 | 7.030 | 225,537 | +0.69(+10.88%) |
Feb 26, 2024 | 5.660 | 6.700 | 5.620 | 6.340 | 143,638 | +0.62(+10.84%) |
Feb 23, 2024 | 5.600 | 5.760 | 5.470 | 5.720 | 55,602 | +0.10(+1.78%) |
Feb 22, 2024 | 5.620 | 5.820 | 5.390 | 5.620 | 74,631 | +0.12(+2.18%) |
Feb 21, 2024 | 5.500 | 5.600 | 5.365 | 5.500 | 64,328 | -0.05(-0.90%) |
Feb 20, 2024 | 5.850 | 5.986 | 5.420 | 5.550 | 95,900 | -0.41(-6.88%) |
Feb 16, 2024 | 5.550 | 6.560 | 5.550 | 5.960 | 155,124 | +0.43(+7.78%) |
Feb 15, 2024 | 5.120 | 5.550 | 4.913 | 5.530 | 224,119 | +0.77(+16.18%) |
Feb 14, 2024 | 4.350 | 4.810 | 4.290 | 4.760 | 139,236 | +0.50(+11.74%) |
Feb 13, 2024 | 4.540 | 4.700 | 4.185 | 4.260 | 223,837 | -0.40(-8.58%) |
Feb 12, 2024 | 4.850 | 4.950 | 4.420 | 4.660 | 266,444 | -0.21(-4.31%) |
Feb 09, 2024 | 4.750 | 4.910 | 4.570 | 4.870 | 149,846 | +0.18(+3.84%) |
Feb 08, 2024 | 4.630 | 4.760 | 4.540 | 4.690 | 84,508 | +0.06(+1.30%) |
Feb 07, 2024 | 5.060 | 5.060 | 4.620 | 4.630 | 89,369 | -0.44(-8.68%) |
Feb 06, 2024 | 4.800 | 5.110 | 4.730 | 5.070 | 76,235 | +0.26(+5.41%) |
Feb 05, 2024 | 4.600 | 4.890 | 4.600 | 4.810 | 74,671 | +0.09(+1.91%) |
Feb 02, 2024 | 4.890 | 4.980 | 4.610 | 4.720 | 77,471 | -0.23(-4.65%) |