Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.510 | 4.615 | 4.430 | 4.560 | 529,272 | -0.03(-0.65%) |
Apr 29, 2024 | 4.190 | 4.660 | 4.190 | 4.590 | 668,200 | +0.33(+7.87%) |
Apr 26, 2024 | 4.250 | 4.379 | 4.135 | 4.255 | 311,544 | -0.04(-0.82%) |
Apr 25, 2024 | 4.000 | 4.350 | 3.440 | 4.290 | 3,725,779 | +0.02(+0.47%) |
Apr 24, 2024 | 4.630 | 4.739 | 4.210 | 4.270 | 470,194 | -0.36(-7.78%) |
Apr 23, 2024 | 4.650 | 4.860 | 4.595 | 4.630 | 292,107 | -0.02(-0.43%) |
Apr 22, 2024 | 4.550 | 4.720 | 4.345 | 4.650 | 406,367 | +0.13(+2.88%) |
Apr 19, 2024 | 4.610 | 4.760 | 4.455 | 4.520 | 608,644 | -0.12(-2.59%) |
Apr 18, 2024 | 5.010 | 5.070 | 4.610 | 4.640 | 714,023 | -0.42(-8.30%) |
Apr 17, 2024 | 4.910 | 5.200 | 4.870 | 5.060 | 896,008 | +0.20(+4.12%) |
Apr 16, 2024 | 4.990 | 4.990 | 4.700 | 4.860 | 932,484 | -0.12(-2.51%) |
Apr 15, 2024 | 4.970 | 5.120 | 4.950 | 4.985 | 393,377 | -0.05(-1.09%) |
Apr 12, 2024 | 5.470 | 5.495 | 4.962 | 5.040 | 797,617 | -0.48(-8.70%) |
Apr 11, 2024 | 5.210 | 5.520 | 5.110 | 5.520 | 712,991 | +0.29(+5.54%) |
Apr 10, 2024 | 5.400 | 5.500 | 5.187 | 5.230 | 855,461 | -0.40(-7.10%) |
Apr 09, 2024 | 5.480 | 5.810 | 5.460 | 5.630 | 1,351,334 | +0.12(+2.18%) |
Apr 08, 2024 | 5.250 | 5.720 | 5.050 | 5.510 | 1,718,694 | +0.59(+11.99%) |
Apr 05, 2024 | 5.410 | 5.900 | 4.915 | 4.920 | 4,392,049 | -0.09(-1.80%) |
Apr 04, 2024 | 5.040 | 5.120 | 4.910 | 5.010 | 482,867 | +0.03(+0.60%) |
Apr 03, 2024 | 4.960 | 5.160 | 4.780 | 4.980 | 621,792 | +0.04(+0.81%) |
Apr 02, 2024 | 5.640 | 5.700 | 4.930 | 4.940 | 1,082,411 | -0.85(-14.68%) |
Apr 01, 2024 | 5.530 | 5.990 | 5.390 | 5.790 | 1,247,826 | +0.44(+8.22%) |
Mar 28, 2024 | 5.380 | 5.560 | 5.397 | 5.350 | 1,095,317 | -0.03(-0.56%) |
Mar 27, 2024 | 4.980 | 5.400 | 4.805 | 5.380 | 1,097,518 | +0.42(+8.47%) |
Mar 26, 2024 | 5.330 | 5.642 | 4.900 | 4.960 | 1,973,402 | +0.06(+1.22%) |
Mar 25, 2024 | 5.100 | 5.570 | 4.860 | 4.900 | 1,524,347 | -0.23(-4.48%) |
Mar 22, 2024 | 4.980 | 5.260 | 4.890 | 5.130 | 899,127 | +0.14(+2.81%) |
Mar 21, 2024 | 4.550 | 5.030 | 4.510 | 4.990 | 1,611,018 | +0.45(+9.91%) |
Mar 20, 2024 | 4.500 | 4.610 | 4.290 | 4.540 | 913,307 | +0.05(+1.11%) |
Mar 19, 2024 | 4.020 | 4.660 | 4.000 | 4.490 | 2,729,484 | +0.30(+7.16%) |
Mar 18, 2024 | 4.410 | 5.200 | 3.950 | 4.190 | 6,912,708 | +0.18(+4.49%) |
Mar 15, 2024 | 4.050 | 4.390 | 3.870 | 4.010 | 1,071,446 | +0.05(+1.26%) |
Mar 14, 2024 | 4.020 | 4.020 | 3.850 | 3.960 | 542,375 | -0.05(-1.25%) |
Mar 13, 2024 | 4.300 | 4.400 | 3.880 | 4.010 | 1,835,400 | -0.72(-15.22%) |
Mar 12, 2024 | 4.580 | 4.850 | 4.480 | 4.730 | 729,683 | +0.15(+3.28%) |
Mar 11, 2024 | 4.720 | 4.870 | 4.400 | 4.580 | 1,005,206 | -0.14(-2.97%) |
Mar 08, 2024 | 5.590 | 5.850 | 4.560 | 4.720 | 3,764,756 | -0.66(-12.27%) |
Mar 07, 2024 | 5.680 | 5.825 | 5.360 | 5.380 | 803,309 | -0.29(-5.11%) |
Mar 06, 2024 | 5.800 | 5.890 | 5.410 | 5.670 | 974,976 | -0.12(-2.07%) |
Mar 05, 2024 | 5.510 | 5.905 | 5.290 | 5.790 | 1,071,611 | +0.37(+6.83%) |
Mar 04, 2024 | 5.690 | 5.690 | 5.230 | 5.420 | 676,992 | -0.22(-3.90%) |
Mar 01, 2024 | 5.420 | 5.700 | 5.240 | 5.640 | 666,048 | +0.44(+8.46%) |
Feb 29, 2024 | 5.520 | 5.530 | 5.200 | 5.200 | 487,184 | -0.24(-4.41%) |
Feb 28, 2024 | 5.900 | 6.000 | 5.420 | 5.440 | 642,247 | -0.52(-8.72%) |
Feb 27, 2024 | 5.500 | 5.975 | 5.500 | 5.960 | 946,975 | +0.46(+8.36%) |
Feb 26, 2024 | 5.340 | 5.601 | 5.330 | 5.500 | 498,838 | +0.11(+2.04%) |
Feb 23, 2024 | 5.120 | 5.450 | 5.120 | 5.390 | 430,490 | +0.14(+2.67%) |
Feb 22, 2024 | 5.580 | 5.645 | 4.990 | 5.250 | 922,296 | -0.33(-5.91%) |
Feb 21, 2024 | 5.760 | 5.850 | 5.545 | 5.580 | 516,516 | -0.26(-4.45%) |
Feb 20, 2024 | 6.010 | 6.400 | 5.770 | 5.840 | 1,076,393 | -0.16(-2.67%) |
Feb 16, 2024 | 5.760 | 6.130 | 5.690 | 6.000 | 767,504 | +0.23(+3.99%) |
Feb 15, 2024 | 5.560 | 6.035 | 5.520 | 5.770 | 655,456 | +0.24(+4.34%) |
Feb 14, 2024 | 5.770 | 5.840 | 5.520 | 5.530 | 600,800 | -0.12(-2.12%) |
Feb 13, 2024 | 5.520 | 5.800 | 5.480 | 5.650 | 1,021,177 | -0.27(-4.56%) |
Feb 12, 2024 | 6.010 | 6.200 | 5.870 | 5.920 | 700,278 | -0.07(-1.17%) |
Feb 09, 2024 | 6.010 | 6.250 | 5.830 | 5.990 | 739,241 | +0.00(+0.00%) |
Feb 08, 2024 | 5.640 | 6.170 | 5.600 | 5.990 | 1,069,269 | +0.40(+7.16%) |
Feb 07, 2024 | 5.540 | 5.700 | 5.438 | 5.590 | 1,085,659 | +0.04(+0.72%) |
Feb 06, 2024 | 5.600 | 5.910 | 5.470 | 5.550 | 1,023,325 | -0.10(-1.77%) |
Feb 05, 2024 | 5.300 | 5.780 | 4.860 | 5.650 | 1,692,468 | +0.40(+7.62%) |
Feb 02, 2024 | 5.130 | 5.640 | 4.950 | 5.250 | 2,255,318 | +0.06(+1.16%) |