Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 4.400 | 4.520 | 4.375 | 4.400 | 1,375,977 | +0.08(+1.85%) |
May 03, 2024 | 4.290 | 4.390 | 4.280 | 4.320 | 1,437,602 | +0.03(+0.70%) |
May 02, 2024 | 4.100 | 4.320 | 4.080 | 4.290 | 2,013,297 | +0.26(+6.45%) |
May 01, 2024 | 4.010 | 4.110 | 4.005 | 4.030 | 2,143,381 | +0.04(+1.00%) |
Apr 30, 2024 | 4.010 | 4.220 | 3.950 | 3.990 | 2,420,425 | -0.06(-1.48%) |
Apr 29, 2024 | 4.250 | 4.290 | 3.980 | 4.050 | 3,453,471 | -0.26(-6.03%) |
Apr 26, 2024 | 4.980 | 5.160 | 4.220 | 4.310 | 6,593,463 | -1.01(-18.98%) |
Apr 25, 2024 | 5.250 | 5.320 | 5.150 | 5.320 | 1,734,059 | +0.07(+1.33%) |
Apr 24, 2024 | 5.410 | 5.450 | 5.190 | 5.250 | 1,501,795 | -0.22(-4.02%) |
Apr 23, 2024 | 5.390 | 5.550 | 5.390 | 5.470 | 1,373,319 | +0.04(+0.74%) |
Apr 22, 2024 | 5.520 | 5.550 | 5.390 | 5.430 | 1,085,304 | -0.13(-2.34%) |
Apr 19, 2024 | 5.370 | 5.580 | 5.370 | 5.560 | 1,271,357 | +0.13(+2.39%) |
Apr 18, 2024 | 5.450 | 5.530 | 5.370 | 5.430 | 992,299 | +0.01(+0.18%) |
Apr 17, 2024 | 5.560 | 5.647 | 5.395 | 5.420 | 1,238,587 | -0.15(-2.69%) |
Apr 16, 2024 | 5.750 | 5.790 | 5.560 | 5.570 | 1,354,494 | -0.27(-4.62%) |
Apr 15, 2024 | 5.900 | 5.975 | 5.800 | 5.840 | 1,344,323 | -0.03(-0.51%) |
Apr 12, 2024 | 6.210 | 6.300 | 5.840 | 5.870 | 1,109,916 | -0.28(-4.55%) |
Apr 11, 2024 | 6.150 | 6.270 | 5.930 | 6.150 | 1,388,127 | +0.03(+0.49%) |
Apr 10, 2024 | 6.040 | 6.140 | 5.990 | 6.120 | 1,244,037 | -0.03(-0.49%) |
Apr 09, 2024 | 6.380 | 6.460 | 6.140 | 6.150 | 1,002,139 | -0.19(-3.00%) |
Apr 08, 2024 | 6.450 | 6.530 | 6.310 | 6.340 | 835,461 | -0.10(-1.55%) |
Apr 05, 2024 | 6.250 | 6.470 | 6.200 | 6.440 | 923,443 | +0.22(+3.54%) |
Apr 04, 2024 | 6.400 | 6.410 | 6.205 | 6.220 | 866,634 | -0.16(-2.51%) |
Apr 03, 2024 | 6.280 | 6.400 | 6.220 | 6.380 | 763,334 | +0.16(+2.57%) |
Apr 02, 2024 | 6.220 | 6.300 | 6.130 | 6.220 | 612,880 | +0.05(+0.81%) |
Apr 01, 2024 | 6.210 | 6.250 | 6.140 | 6.170 | 816,637 | +0.01(+0.16%) |
Mar 28, 2024 | 6.160 | 6.155 | 6.140 | 6.160 | 770,829 | +0.04(+0.65%) |
Mar 27, 2024 | 5.960 | 6.130 | 5.955 | 6.120 | 576,532 | +0.17(+2.86%) |
Mar 26, 2024 | 6.130 | 6.160 | 5.940 | 5.950 | 1,074,076 | -0.16(-2.62%) |
Mar 25, 2024 | 6.080 | 6.185 | 6.080 | 6.110 | 910,359 | +0.07(+1.16%) |
Mar 22, 2024 | 6.130 | 6.240 | 5.990 | 6.040 | 1,133,763 | -0.08(-1.31%) |
Mar 21, 2024 | 5.880 | 6.150 | 5.861 | 6.120 | 1,534,057 | +0.25(+4.26%) |
Mar 20, 2024 | 5.890 | 5.975 | 5.750 | 5.870 | 1,931,512 | -0.09(-1.51%) |
Mar 19, 2024 | 5.880 | 5.970 | 5.840 | 5.960 | 1,670,818 | +0.08(+1.36%) |
Mar 18, 2024 | 5.960 | 5.970 | 5.790 | 5.880 | 1,831,862 | -0.07(-1.18%) |
Mar 15, 2024 | 5.560 | 6.025 | 5.560 | 5.950 | 15,563,753 | +0.35(+6.25%) |
Mar 14, 2024 | 5.630 | 5.695 | 5.560 | 5.600 | 1,539,072 | -0.03(-0.53%) |
Mar 13, 2024 | 5.660 | 5.770 | 5.530 | 5.630 | 1,654,838 | +0.03(+0.54%) |
Mar 12, 2024 | 5.660 | 5.660 | 5.495 | 5.600 | 1,688,195 | +0.01(+0.18%) |
Mar 11, 2024 | 5.580 | 5.670 | 5.470 | 5.590 | 2,390,170 | -0.01(-0.18%) |
Mar 08, 2024 | 5.750 | 5.850 | 5.465 | 5.600 | 1,925,307 | -0.11(-1.93%) |
Mar 07, 2024 | 5.450 | 5.760 | 5.450 | 5.710 | 1,644,665 | +0.29(+5.35%) |
Mar 06, 2024 | 5.450 | 5.577 | 5.300 | 5.420 | 1,993,156 | +0.07(+1.31%) |
Mar 05, 2024 | 5.400 | 5.430 | 5.310 | 5.350 | 1,761,199 | -0.06(-1.11%) |
Mar 04, 2024 | 5.500 | 5.580 | 5.215 | 5.410 | 3,957,025 | -0.27(-4.75%) |