Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.480 | 7.488 | 7.210 | 7.349 | 10,834 | -0.19(-2.53%) |
Apr 29, 2024 | 7.080 | 7.610 | 7.080 | 7.540 | 48,661 | +0.41(+5.75%) |
Apr 26, 2024 | 6.430 | 7.160 | 6.281 | 7.130 | 29,092 | +0.72(+11.23%) |
Apr 25, 2024 | 6.470 | 6.470 | 6.100 | 6.410 | 28,970 | -0.07(-1.08%) |
Apr 24, 2024 | 6.100 | 6.710 | 6.100 | 6.480 | 30,958 | +0.20(+3.18%) |
Apr 23, 2024 | 8.290 | 8.290 | 6.110 | 6.280 | 187,174 | -1.66(-20.91%) |
Apr 22, 2024 | 7.190 | 8.000 | 7.190 | 7.940 | 95,168 | +0.76(+10.58%) |
Apr 19, 2024 | 6.800 | 7.200 | 6.800 | 7.180 | 65,440 | +0.38(+5.59%) |
Apr 18, 2024 | 6.810 | 7.050 | 6.710 | 6.800 | 70,761 | +0.03(+0.44%) |
Apr 17, 2024 | 6.600 | 6.770 | 6.520 | 6.770 | 50,393 | +0.25(+3.83%) |
Apr 16, 2024 | 6.480 | 6.810 | 6.311 | 6.520 | 54,886 | +0.08(+1.24%) |
Apr 15, 2024 | 6.300 | 6.641 | 6.300 | 6.440 | 74,519 | +0.22(+3.48%) |
Apr 12, 2024 | 6.350 | 6.350 | 6.140 | 6.224 | 30,353 | -0.07(-1.05%) |
Apr 11, 2024 | 5.500 | 6.630 | 5.483 | 6.290 | 172,143 | +0.82(+14.99%) |
Apr 10, 2024 | 5.360 | 5.580 | 5.220 | 5.470 | 10,354 | +0.11(+2.05%) |
Apr 09, 2024 | 5.460 | 5.520 | 5.350 | 5.360 | 17,064 | -0.04(-0.74%) |
Apr 08, 2024 | 5.210 | 5.530 | 5.210 | 5.400 | 16,604 | +0.12(+2.27%) |
Apr 05, 2024 | 5.370 | 5.370 | 5.270 | 5.280 | 12,462 | -0.02(-0.38%) |
Apr 04, 2024 | 5.250 | 5.300 | 5.020 | 5.300 | 13,119 | +0.05(+0.95%) |
Apr 03, 2024 | 5.220 | 5.250 | 5.110 | 5.250 | 9,585 | +0.03(+0.57%) |
Apr 02, 2024 | 5.150 | 5.250 | 5.010 | 5.220 | 7,335 | +0.08(+1.56%) |
Apr 01, 2024 | 5.080 | 5.150 | 5.010 | 5.140 | 13,004 | +0.05(+0.98%) |
Mar 28, 2024 | 5.100 | 5.100 | 5.000 | 5.090 | 5,081 | -0.02(-0.39%) |
Mar 27, 2024 | 5.070 | 5.110 | 5.000 | 5.110 | 7,577 | +0.00(+0.00%) |
Mar 26, 2024 | 5.129 | 5.131 | 5.000 | 5.110 | 9,287 | -0.04(-0.78%) |
Mar 25, 2024 | 5.270 | 5.270 | 5.050 | 5.150 | 9,515 | -0.05(-0.96%) |
Mar 22, 2024 | 4.760 | 5.246 | 4.710 | 5.200 | 40,454 | +0.55(+11.83%) |
Mar 21, 2024 | 4.610 | 4.650 | 4.610 | 4.650 | 2,889 | +0.05(+1.09%) |
Mar 20, 2024 | 4.630 | 4.630 | 4.600 | 4.600 | 1,983 | -0.04(-0.86%) |
Mar 19, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 995 | -0.02(-0.43%) |
Mar 18, 2024 | 4.660 | 4.740 | 4.630 | 4.660 | 3,386 | -0.01(-0.21%) |
Mar 15, 2024 | 4.720 | 4.780 | 4.670 | 4.670 | 1,954 | +0.02(+0.43%) |
Mar 14, 2024 | 4.660 | 4.779 | 4.650 | 4.650 | 2,044 | -0.01(-0.21%) |
Mar 13, 2024 | 4.720 | 4.790 | 4.660 | 4.660 | 2,056 | -0.04(-0.85%) |
Mar 12, 2024 | 4.650 | 4.700 | 4.650 | 4.700 | 2,840 | +0.07(+1.51%) |
Mar 11, 2024 | 4.640 | 4.640 | 4.630 | 4.630 | 4,803 | -0.08(-1.70%) |
Mar 08, 2024 | 4.740 | 4.800 | 4.710 | 4.710 | 1,428 | -0.01(-0.32%) |
Mar 07, 2024 | 4.740 | 4.740 | 4.725 | 4.725 | 2,755 | -0.03(-0.53%) |
Mar 06, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 1,001 | +0.05(+1.06%) |
Mar 05, 2024 | 4.710 | 4.710 | 4.700 | 4.700 | 3,707 | -0.05(-1.05%) |
Mar 04, 2024 | 4.740 | 4.800 | 4.680 | 4.750 | 7,889 | +0.01(+0.21%) |
Mar 01, 2024 | 4.790 | 4.790 | 4.680 | 4.740 | 2,405 | -0.06(-1.22%) |
Feb 29, 2024 | 4.800 | 4.800 | 4.799 | 4.799 | 1,098 | +0.07(+1.45%) |
Feb 28, 2024 | 4.720 | 4.740 | 4.700 | 4.730 | 9,527 | +0.05(+1.07%) |
Feb 27, 2024 | 4.680 | 4.750 | 4.680 | 4.680 | 7,834 | +0.04(+0.82%) |
Feb 26, 2024 | 4.640 | 4.750 | 4.632 | 4.642 | 1,644 | -0.06(-1.23%) |
Feb 23, 2024 | 4.730 | 4.730 | 4.550 | 4.700 | 2,229 | -0.02(-0.33%) |
Feb 22, 2024 | 4.710 | 4.715 | 4.656 | 4.715 | 2,358 | -0.03(-0.73%) |
Feb 21, 2024 | 4.730 | 4.750 | 4.710 | 4.750 | 2,778 | +0.04(+0.85%) |
Feb 20, 2024 | 4.790 | 4.790 | 4.710 | 4.710 | 1,466 | -0.06(-1.21%) |
Feb 16, 2024 | 4.800 | 4.829 | 4.730 | 4.768 | 3,439 | +0.06(+1.20%) |
Feb 15, 2024 | 4.710 | 4.711 | 4.710 | 4.711 | 3,201 | -0.05(-1.03%) |
Feb 14, 2024 | 4.740 | 4.760 | 4.738 | 4.760 | 4,327 | -0.04(-0.83%) |
Feb 13, 2024 | 4.810 | 4.810 | 4.800 | 4.800 | 917 | +0.07(+1.48%) |
Feb 12, 2024 | 4.760 | 4.820 | 4.710 | 4.730 | 10,084 | -0.05(-1.15%) |
Feb 09, 2024 | 4.810 | 4.810 | 4.772 | 4.785 | 929 | -0.02(-0.52%) |
Feb 08, 2024 | 4.810 | 4.810 | 4.800 | 4.810 | 2,727 | +0.04(+0.87%) |
Feb 07, 2024 | 4.830 | 4.830 | 4.765 | 4.768 | 4,228 | -0.03(-0.54%) |
Feb 06, 2024 | 4.760 | 4.819 | 4.760 | 4.794 | 3,161 | -0.01(-0.12%) |
Feb 05, 2024 | 4.820 | 4.830 | 4.791 | 4.800 | 7,207 | -0.02(-0.41%) |
Feb 02, 2024 | 4.760 | 4.820 | 4.760 | 4.820 | 2,211 | +0.01(+0.21%) |