Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.880 | 9.390 | 7.900 | 7.990 | 14,985,839 | -1.00(-11.12%) |
Apr 29, 2024 | 8.410 | 10.53 | 8.120 | 8.990 | 66,091,232 | +1.64(+22.31%) |
Apr 26, 2024 | 5.110 | 7.740 | 4.920 | 7.350 | 40,280,296 | +2.24(+43.84%) |
Apr 25, 2024 | 5.060 | 5.175 | 4.820 | 5.110 | 8,532,834 | +0.29(+6.02%) |
Apr 24, 2024 | 5.430 | 5.720 | 4.790 | 4.820 | 7,934,809 | -0.67(-12.20%) |
Apr 23, 2024 | 6.150 | 6.190 | 4.840 | 5.490 | 30,673,440 | +0.55(+11.13%) |
Apr 22, 2024 | 5.270 | 5.350 | 4.920 | 4.940 | 4,972,561 | -0.33(-6.26%) |
Apr 19, 2024 | 4.910 | 5.305 | 4.820 | 5.270 | 4,571,786 | +0.36(+7.33%) |
Apr 18, 2024 | 5.090 | 5.280 | 4.910 | 4.910 | 3,516,142 | -0.33(-6.30%) |
Apr 17, 2024 | 5.090 | 5.425 | 4.765 | 5.240 | 4,752,980 | +0.32(+6.50%) |
Apr 16, 2024 | 5.120 | 5.120 | 4.850 | 4.920 | 2,874,975 | -0.32(-6.11%) |
Apr 15, 2024 | 5.150 | 5.550 | 4.930 | 5.240 | 3,832,683 | +0.13(+2.54%) |
Apr 12, 2024 | 6.050 | 6.095 | 4.730 | 5.110 | 6,881,887 | -0.95(-15.68%) |
Apr 11, 2024 | 6.010 | 6.260 | 5.959 | 6.060 | 3,349,077 | +0.10(+1.68%) |
Apr 10, 2024 | 5.985 | 6.130 | 5.732 | 5.960 | 4,355,036 | -0.20(-3.25%) |
Apr 09, 2024 | 6.200 | 6.330 | 5.970 | 6.160 | 3,396,454 | -0.01(-0.16%) |
Apr 08, 2024 | 5.750 | 6.180 | 5.590 | 6.170 | 3,204,757 | +0.46(+8.06%) |
Apr 05, 2024 | 5.620 | 5.860 | 5.480 | 5.710 | 3,308,058 | +0.09(+1.60%) |
Apr 04, 2024 | 5.740 | 5.990 | 5.465 | 5.620 | 3,698,150 | -0.09(-1.58%) |
Apr 03, 2024 | 5.220 | 5.880 | 5.110 | 5.710 | 4,153,847 | +0.44(+8.35%) |
Apr 02, 2024 | 5.220 | 5.520 | 5.090 | 5.270 | 3,136,865 | -0.05(-0.94%) |
Apr 01, 2024 | 5.350 | 5.505 | 4.890 | 5.320 | 4,688,806 | -0.05(-0.93%) |
Mar 28, 2024 | 5.410 | 5.395 | 5.395 | 5.370 | 4,630,604 | -0.09(-1.65%) |
Mar 27, 2024 | 5.130 | 5.460 | 4.590 | 5.460 | 5,237,273 | +0.34(+6.64%) |
Mar 26, 2024 | 5.500 | 5.650 | 5.095 | 5.120 | 2,947,829 | -0.32(-5.88%) |
Mar 25, 2024 | 6.140 | 6.230 | 5.360 | 5.440 | 4,437,794 | -0.63(-10.38%) |
Mar 22, 2024 | 6.200 | 6.780 | 5.885 | 6.070 | 5,266,647 | -0.10(-1.62%) |
Mar 21, 2024 | 6.100 | 6.290 | 5.680 | 6.170 | 5,009,809 | +0.18(+3.01%) |
Mar 20, 2024 | 5.500 | 6.200 | 5.485 | 5.990 | 8,580,588 | +0.56(+10.31%) |
Mar 19, 2024 | 5.140 | 5.470 | 5.050 | 5.430 | 2,852,718 | +0.20(+3.82%) |
Mar 18, 2024 | 5.170 | 5.369 | 5.015 | 5.230 | 3,226,170 | +0.10(+1.95%) |
Mar 15, 2024 | 5.030 | 5.230 | 4.870 | 5.130 | 8,955,848 | +0.22(+4.48%) |
Mar 14, 2024 | 5.040 | 5.200 | 4.860 | 4.910 | 2,769,611 | -0.17(-3.35%) |
Mar 13, 2024 | 5.070 | 5.255 | 4.950 | 5.080 | 3,012,623 | +0.03(+0.59%) |
Mar 12, 2024 | 5.210 | 5.310 | 5.050 | 5.050 | 2,528,285 | -0.09(-1.75%) |
Mar 11, 2024 | 5.450 | 5.540 | 5.110 | 5.140 | 3,638,041 | -0.35(-6.38%) |
Mar 08, 2024 | 5.160 | 5.550 | 4.940 | 5.490 | 4,259,779 | +0.44(+8.71%) |
Mar 07, 2024 | 5.050 | 5.240 | 4.890 | 5.050 | 3,251,059 | -0.03(-0.59%) |
Mar 06, 2024 | 5.020 | 5.150 | 4.900 | 5.080 | 3,614,748 | +0.26(+5.39%) |
Mar 05, 2024 | 5.000 | 5.330 | 4.820 | 4.820 | 3,659,513 | -0.25(-4.93%) |
Mar 04, 2024 | 4.800 | 5.100 | 4.490 | 5.070 | 3,891,213 | +0.36(+7.64%) |
Mar 01, 2024 | 4.890 | 5.020 | 4.690 | 4.710 | 3,215,543 | -0.02(-0.42%) |
Feb 29, 2024 | 4.670 | 4.990 | 4.590 | 4.730 | 4,545,592 | +0.18(+3.96%) |
Feb 28, 2024 | 4.500 | 4.710 | 4.295 | 4.550 | 4,081,318 | -0.04(-0.87%) |
Feb 27, 2024 | 4.140 | 4.590 | 3.920 | 4.590 | 5,239,010 | +0.40(+9.55%) |
Feb 26, 2024 | 4.060 | 4.490 | 3.750 | 4.190 | 10,413,282 | +0.69(+19.71%) |
Feb 23, 2024 | 5.190 | 5.210 | 3.370 | 3.500 | 15,544,842 | -1.74(-33.21%) |
Feb 22, 2024 | 4.770 | 5.250 | 4.700 | 5.240 | 5,312,875 | +0.56(+11.97%) |
Feb 21, 2024 | 4.790 | 4.805 | 4.490 | 4.680 | 2,407,511 | -0.05(-1.06%) |
Feb 20, 2024 | 4.810 | 4.870 | 4.390 | 4.730 | 4,269,676 | -0.12(-2.47%) |
Feb 16, 2024 | 4.750 | 4.920 | 4.650 | 4.850 | 2,226,370 | +0.07(+1.46%) |
Feb 15, 2024 | 4.670 | 4.830 | 4.580 | 4.780 | 3,164,368 | +0.20(+4.37%) |
Feb 14, 2024 | 4.340 | 4.610 | 4.330 | 4.580 | 2,506,114 | +0.35(+8.27%) |
Feb 13, 2024 | 4.570 | 4.620 | 4.180 | 4.230 | 3,691,613 | -0.51(-10.76%) |
Feb 12, 2024 | 4.650 | 4.807 | 4.490 | 4.740 | 3,556,661 | +0.16(+3.49%) |
Feb 09, 2024 | 4.330 | 4.630 | 4.290 | 4.580 | 3,306,342 | +0.27(+6.26%) |
Feb 08, 2024 | 4.150 | 4.320 | 4.010 | 4.310 | 2,487,359 | +0.17(+4.11%) |
Feb 07, 2024 | 4.220 | 4.370 | 4.075 | 4.140 | 2,598,965 | -0.08(-1.90%) |
Feb 06, 2024 | 4.020 | 4.300 | 3.930 | 4.220 | 3,703,269 | +0.18(+4.46%) |
Feb 05, 2024 | 4.060 | 4.115 | 3.760 | 4.040 | 5,166,665 | -0.10(-2.42%) |
Feb 02, 2024 | 3.530 | 4.370 | 3.530 | 4.140 | 4,360,975 | +0.49(+13.42%) |