Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.400 | 4.430 | 4.322 | 4.410 | 56,053 | +0.02(+0.46%) |
Apr 29, 2024 | 4.330 | 4.430 | 4.320 | 4.390 | 73,233 | +0.00(+0.00%) |
Apr 26, 2024 | 4.393 | 4.595 | 4.360 | 4.390 | 24,286 | -0.05(-1.13%) |
Apr 25, 2024 | 4.440 | 4.570 | 4.220 | 4.440 | 55,556 | -0.04(-0.89%) |
Apr 24, 2024 | 4.440 | 4.630 | 4.440 | 4.480 | 24,426 | -0.04(-0.88%) |
Apr 23, 2024 | 4.500 | 4.520 | 4.450 | 4.520 | 29,371 | +0.02(+0.44%) |
Apr 22, 2024 | 4.670 | 4.670 | 4.460 | 4.500 | 49,131 | -0.14(-3.02%) |
Apr 19, 2024 | 4.710 | 4.790 | 4.520 | 4.640 | 22,488 | -0.07(-1.49%) |
Apr 18, 2024 | 4.710 | 4.780 | 4.520 | 4.710 | 30,355 | +0.09(+1.95%) |
Apr 17, 2024 | 4.680 | 4.940 | 4.550 | 4.620 | 16,273 | -0.04(-0.86%) |
Apr 16, 2024 | 4.810 | 4.890 | 4.650 | 4.660 | 31,368 | -0.18(-3.72%) |
Apr 15, 2024 | 4.860 | 5.020 | 4.700 | 4.840 | 27,221 | -0.05(-1.02%) |
Apr 12, 2024 | 5.000 | 5.030 | 4.830 | 4.890 | 13,432 | -0.16(-3.17%) |
Apr 11, 2024 | 4.980 | 5.050 | 4.700 | 5.050 | 33,499 | +0.16(+3.27%) |
Apr 10, 2024 | 4.810 | 4.990 | 4.800 | 4.890 | 20,828 | +0.00(+0.00%) |
Apr 09, 2024 | 4.970 | 5.130 | 4.800 | 4.890 | 23,215 | -0.04(-0.81%) |
Apr 08, 2024 | 4.910 | 5.050 | 4.800 | 4.930 | 25,681 | +0.04(+0.82%) |
Apr 05, 2024 | 4.900 | 4.950 | 4.810 | 4.890 | 41,490 | -0.08(-1.61%) |
Apr 04, 2024 | 4.980 | 5.140 | 4.910 | 4.970 | 33,386 | +0.07(+1.43%) |
Apr 03, 2024 | 4.940 | 5.170 | 4.860 | 4.900 | 58,009 | -0.14(-2.78%) |
Apr 02, 2024 | 4.770 | 5.060 | 4.650 | 5.040 | 37,950 | +0.09(+1.82%) |
Apr 01, 2024 | 5.290 | 5.590 | 4.770 | 4.950 | 57,662 | -0.32(-6.07%) |
Mar 28, 2024 | 5.240 | 5.620 | 5.180 | 5.270 | 100,172 | -0.04(-0.66%) |
Mar 27, 2024 | 5.240 | 5.700 | 5.000 | 5.305 | 46,225 | +0.04(+0.86%) |
Mar 26, 2024 | 5.370 | 5.670 | 5.100 | 5.260 | 43,894 | +0.26(+5.20%) |
Mar 25, 2024 | 5.260 | 5.260 | 5.000 | 5.000 | 33,476 | -0.26(-4.94%) |
Mar 22, 2024 | 5.300 | 5.360 | 5.050 | 5.260 | 40,544 | -0.05(-0.94%) |
Mar 21, 2024 | 5.350 | 5.735 | 5.250 | 5.310 | 61,270 | -0.04(-0.65%) |
Mar 20, 2024 | 5.320 | 5.527 | 5.300 | 5.345 | 65,562 | +0.04(+0.85%) |
Mar 19, 2024 | 5.300 | 5.540 | 5.300 | 5.300 | 51,016 | -0.06(-1.12%) |
Mar 18, 2024 | 5.150 | 5.410 | 5.150 | 5.360 | 64,526 | +0.20(+3.88%) |
Mar 15, 2024 | 5.300 | 5.400 | 4.920 | 5.160 | 107,595 | -0.16(-3.01%) |
Mar 14, 2024 | 5.480 | 5.500 | 5.300 | 5.320 | 28,361 | -0.14(-2.56%) |
Mar 13, 2024 | 5.470 | 5.874 | 5.380 | 5.460 | 76,041 | +0.02(+0.37%) |
Mar 12, 2024 | 5.700 | 5.850 | 5.330 | 5.440 | 74,993 | -0.27(-4.73%) |
Mar 11, 2024 | 6.000 | 6.639 | 5.710 | 5.710 | 49,248 | -0.54(-8.64%) |
Mar 08, 2024 | 6.400 | 6.570 | 6.180 | 6.250 | 20,711 | -0.24(-3.70%) |
Mar 07, 2024 | 7.060 | 7.100 | 6.410 | 6.490 | 37,359 | -0.46(-6.62%) |
Mar 06, 2024 | 7.150 | 7.150 | 6.670 | 6.950 | 34,134 | -0.17(-2.39%) |
Mar 05, 2024 | 6.970 | 7.230 | 6.915 | 7.120 | 21,122 | +0.03(+0.42%) |
Mar 04, 2024 | 6.920 | 7.250 | 6.820 | 7.090 | 47,906 | +0.23(+3.35%) |
Mar 01, 2024 | 6.540 | 6.920 | 6.420 | 6.860 | 25,643 | +0.42(+6.52%) |
Feb 29, 2024 | 6.490 | 6.670 | 6.200 | 6.440 | 106,412 | +0.10(+1.58%) |
Feb 28, 2024 | 6.300 | 6.500 | 6.260 | 6.340 | 13,236 | +0.00(+0.00%) |
Feb 27, 2024 | 6.420 | 6.420 | 6.110 | 6.340 | 13,535 | +0.05(+0.79%) |
Feb 26, 2024 | 6.040 | 6.450 | 6.040 | 6.290 | 38,202 | +0.25(+4.14%) |
Feb 23, 2024 | 5.720 | 6.140 | 5.650 | 6.040 | 33,646 | +0.35(+6.15%) |
Feb 22, 2024 | 5.700 | 5.940 | 5.630 | 5.690 | 32,440 | -0.09(-1.56%) |
Feb 21, 2024 | 5.860 | 6.060 | 5.673 | 5.780 | 34,271 | -0.12(-2.03%) |
Feb 20, 2024 | 6.310 | 6.350 | 5.900 | 5.900 | 81,579 | -0.49(-7.67%) |
Feb 16, 2024 | 6.910 | 6.910 | 6.387 | 6.390 | 28,122 | -0.59(-8.45%) |
Feb 15, 2024 | 6.270 | 6.980 | 6.180 | 6.980 | 45,867 | +0.70(+11.15%) |
Feb 14, 2024 | 6.450 | 6.675 | 6.280 | 6.280 | 34,982 | -0.11(-1.72%) |
Feb 13, 2024 | 6.800 | 6.940 | 6.150 | 6.390 | 99,589 | -0.78(-10.88%) |
Feb 12, 2024 | 7.380 | 7.450 | 6.960 | 7.170 | 51,679 | +0.04(+0.56%) |
Feb 09, 2024 | 6.995 | 7.272 | 6.800 | 7.130 | 29,711 | +0.18(+2.59%) |
Feb 08, 2024 | 6.900 | 7.090 | 6.730 | 6.950 | 107,004 | +0.16(+2.36%) |
Feb 07, 2024 | 7.240 | 7.240 | 6.790 | 6.790 | 22,486 | -0.43(-5.96%) |
Feb 06, 2024 | 6.960 | 7.415 | 6.950 | 7.220 | 57,050 | +0.20(+2.85%) |
Feb 05, 2024 | 6.960 | 7.279 | 6.960 | 7.020 | 56,208 | -0.09(-1.27%) |
Feb 02, 2024 | 7.330 | 7.500 | 7.060 | 7.110 | 65,314 | -0.39(-5.20%) |