Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.510 | 4.540 | 4.380 | 4.410 | 6,314,049 | -0.16(-3.50%) |
Apr 29, 2024 | 4.700 | 4.715 | 4.490 | 4.570 | 4,564,915 | -0.05(-1.08%) |
Apr 26, 2024 | 4.430 | 4.710 | 4.400 | 4.620 | 5,356,237 | +0.20(+4.52%) |
Apr 25, 2024 | 4.450 | 4.490 | 4.395 | 4.420 | 4,392,778 | -0.07(-1.56%) |
Apr 24, 2024 | 4.700 | 4.750 | 4.430 | 4.490 | 8,627,498 | -0.19(-4.06%) |
Apr 23, 2024 | 4.770 | 4.800 | 4.670 | 4.680 | 5,585,519 | -0.07(-1.47%) |
Apr 22, 2024 | 4.650 | 4.890 | 4.650 | 4.750 | 7,060,331 | +0.02(+0.42%) |
Apr 19, 2024 | 4.710 | 4.900 | 4.670 | 4.730 | 8,848,900 | +0.07(+1.50%) |
Apr 18, 2024 | 4.840 | 4.900 | 4.640 | 4.660 | 32,101,012 | -1.97(-29.71%) |
Apr 17, 2024 | 6.530 | 6.820 | 6.530 | 6.630 | 2,147,696 | +0.14(+2.16%) |
Apr 16, 2024 | 6.620 | 6.675 | 6.370 | 6.490 | 2,550,585 | -0.32(-4.70%) |
Apr 15, 2024 | 7.060 | 7.395 | 6.680 | 6.810 | 3,495,230 | -0.27(-3.81%) |
Apr 12, 2024 | 7.340 | 7.710 | 7.045 | 7.080 | 3,309,711 | -0.26(-3.54%) |
Apr 11, 2024 | 7.190 | 7.350 | 7.050 | 7.340 | 3,134,088 | +0.15(+2.09%) |
Apr 10, 2024 | 6.860 | 7.210 | 6.681 | 7.190 | 2,930,491 | +0.23(+3.30%) |
Apr 09, 2024 | 6.700 | 6.970 | 6.665 | 6.960 | 2,300,564 | +0.28(+4.19%) |
Apr 08, 2024 | 6.810 | 6.970 | 6.640 | 6.680 | 2,371,177 | -0.14(-2.05%) |
Apr 05, 2024 | 6.700 | 7.025 | 6.530 | 6.820 | 3,057,122 | +0.10(+1.49%) |
Apr 04, 2024 | 7.220 | 7.380 | 6.710 | 6.720 | 4,762,621 | -0.37(-5.22%) |
Apr 03, 2024 | 6.870 | 7.150 | 6.800 | 7.090 | 3,518,893 | +0.04(+0.57%) |
Apr 02, 2024 | 6.830 | 7.070 | 6.670 | 7.050 | 3,269,889 | +0.03(+0.43%) |
Apr 01, 2024 | 6.800 | 7.250 | 6.778 | 7.020 | 4,458,149 | +0.30(+4.46%) |
Mar 28, 2024 | 6.740 | 6.755 | 6.755 | 6.720 | 2,152,481 | -0.02(-0.30%) |
Mar 27, 2024 | 6.620 | 6.828 | 6.505 | 6.740 | 2,486,007 | +0.12(+1.81%) |
Mar 26, 2024 | 6.930 | 6.960 | 6.430 | 6.620 | 4,239,214 | -0.24(-3.50%) |
Mar 25, 2024 | 7.070 | 7.410 | 6.840 | 6.860 | 5,905,239 | -0.07(-1.01%) |
Mar 22, 2024 | 6.450 | 7.120 | 6.330 | 6.930 | 7,586,933 | +0.52(+8.11%) |
Mar 21, 2024 | 6.170 | 6.540 | 5.990 | 6.410 | 4,460,870 | +0.42(+7.01%) |
Mar 20, 2024 | 5.610 | 6.080 | 5.430 | 5.990 | 3,825,997 | +0.43(+7.73%) |
Mar 19, 2024 | 5.650 | 5.730 | 5.430 | 5.560 | 3,811,416 | -0.17(-2.97%) |
Mar 18, 2024 | 6.560 | 6.580 | 5.670 | 5.730 | 7,322,694 | -0.74(-11.44%) |
Mar 15, 2024 | 6.480 | 6.760 | 6.090 | 6.470 | 12,608,461 | +0.48(+8.01%) |
Mar 14, 2024 | 6.830 | 7.650 | 5.900 | 5.990 | 21,433,740 | +0.26(+4.54%) |
Mar 13, 2024 | 5.590 | 5.780 | 5.480 | 5.730 | 3,344,806 | +0.10(+1.78%) |
Mar 12, 2024 | 5.840 | 5.910 | 5.505 | 5.630 | 2,504,096 | -0.20(-3.43%) |
Mar 11, 2024 | 5.450 | 5.930 | 5.430 | 5.830 | 4,575,829 | +0.51(+9.59%) |
Mar 08, 2024 | 5.400 | 5.570 | 5.290 | 5.320 | 1,693,965 | -0.02(-0.37%) |
Mar 07, 2024 | 5.500 | 5.570 | 5.290 | 5.340 | 2,436,857 | -0.02(-0.37%) |
Mar 06, 2024 | 5.040 | 5.410 | 5.000 | 5.360 | 2,887,410 | +0.40(+8.06%) |
Mar 05, 2024 | 5.160 | 5.180 | 4.885 | 4.960 | 3,204,140 | -0.47(-8.66%) |
Mar 04, 2024 | 5.680 | 5.680 | 5.345 | 5.430 | 3,580,427 | -0.22(-3.89%) |
Mar 01, 2024 | 5.710 | 5.795 | 5.331 | 5.650 | 5,824,988 | +0.17(+3.10%) |
Feb 29, 2024 | 4.900 | 5.490 | 4.890 | 5.480 | 6,516,639 | +0.72(+15.13%) |
Feb 28, 2024 | 4.630 | 4.860 | 4.520 | 4.760 | 4,142,817 | +0.15(+3.25%) |
Feb 27, 2024 | 4.440 | 4.640 | 4.435 | 4.610 | 3,079,566 | +0.20(+4.54%) |
Feb 26, 2024 | 4.330 | 4.440 | 4.170 | 4.410 | 2,189,778 | +0.11(+2.56%) |
Feb 23, 2024 | 4.280 | 4.345 | 4.100 | 4.300 | 1,901,529 | +0.09(+2.14%) |
Feb 22, 2024 | 4.350 | 4.370 | 4.190 | 4.210 | 1,699,962 | -0.12(-2.77%) |
Feb 21, 2024 | 4.320 | 4.396 | 4.225 | 4.330 | 1,670,524 | +0.03(+0.70%) |
Feb 20, 2024 | 4.590 | 4.600 | 4.230 | 4.300 | 2,630,615 | -0.30(-6.52%) |
Feb 16, 2024 | 4.550 | 4.730 | 4.470 | 4.600 | 2,832,072 | +0.05(+1.10%) |
Feb 15, 2024 | 4.570 | 4.640 | 4.340 | 4.550 | 2,395,930 | +0.03(+0.66%) |
Feb 14, 2024 | 4.250 | 4.530 | 4.220 | 4.520 | 2,474,532 | +0.35(+8.39%) |
Feb 13, 2024 | 4.410 | 4.430 | 4.075 | 4.170 | 3,476,378 | -0.36(-7.95%) |
Feb 12, 2024 | 4.220 | 4.590 | 4.220 | 4.530 | 4,823,084 | +0.30(+7.09%) |
Feb 09, 2024 | 4.140 | 4.230 | 4.070 | 4.230 | 1,953,451 | +0.11(+2.67%) |
Feb 08, 2024 | 4.070 | 4.200 | 3.950 | 4.120 | 1,628,508 | +0.05(+1.23%) |
Feb 07, 2024 | 4.110 | 4.150 | 4.000 | 4.070 | 1,491,146 | -0.02(-0.49%) |
Feb 06, 2024 | 3.840 | 4.120 | 3.835 | 4.090 | 3,479,668 | +0.26(+6.79%) |
Feb 05, 2024 | 4.090 | 4.110 | 3.810 | 3.830 | 4,179,213 | -0.38(-9.03%) |
Feb 02, 2024 | 4.260 | 4.280 | 4.105 | 4.210 | 2,490,480 | -0.14(-3.22%) |