Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 4.340 | 4.375 | 4.260 | 4.310 | 10,027,664 | +0.03(+0.70%) |
Apr 23, 2024 | 4.530 | 4.565 | 4.250 | 4.280 | 13,068,374 | -0.20(-4.46%) |
Apr 22, 2024 | 4.450 | 4.520 | 4.310 | 4.480 | 8,842,577 | +0.37(+9.00%) |
Apr 19, 2024 | 4.180 | 4.210 | 4.030 | 4.110 | 10,680,203 | -0.10(-2.38%) |
Apr 18, 2024 | 4.120 | 4.280 | 4.110 | 4.210 | 8,009,817 | -0.03(-0.71%) |
Apr 17, 2024 | 4.250 | 4.360 | 4.090 | 4.240 | 13,944,125 | -0.15(-3.42%) |
Apr 16, 2024 | 4.350 | 4.537 | 4.320 | 4.390 | 12,981,894 | +0.16(+3.78%) |
Apr 15, 2024 | 4.060 | 4.370 | 4.040 | 4.230 | 19,818,388 | +0.10(+2.42%) |
Apr 12, 2024 | 3.810 | 4.200 | 3.645 | 4.130 | 15,485,069 | +0.16(+4.03%) |
Apr 11, 2024 | 4.050 | 4.220 | 3.970 | 3.970 | 8,461,980 | -0.21(-5.02%) |
Apr 10, 2024 | 4.250 | 4.330 | 4.050 | 4.180 | 10,735,983 | +0.16(+3.98%) |
Apr 09, 2024 | 4.050 | 4.085 | 3.910 | 4.020 | 7,018,562 | -0.15(-3.60%) |
Apr 08, 2024 | 4.120 | 4.280 | 4.030 | 4.170 | 6,716,865 | -0.02(-0.48%) |
Apr 05, 2024 | 4.450 | 4.485 | 4.120 | 4.190 | 13,711,589 | -0.27(-6.05%) |
Apr 04, 2024 | 4.380 | 4.490 | 4.310 | 4.460 | 11,225,904 | +0.11(+2.53%) |
Apr 03, 2024 | 4.680 | 4.690 | 4.320 | 4.350 | 10,926,195 | -0.30(-6.45%) |
Apr 02, 2024 | 4.750 | 4.810 | 4.620 | 4.650 | 11,431,605 | -0.14(-2.92%) |
Apr 01, 2024 | 4.700 | 4.900 | 4.675 | 4.790 | 13,551,286 | -0.12(-2.44%) |
Mar 28, 2024 | 5.070 | 4.915 | 4.870 | 4.910 | 16,137,439 | -0.23(-4.47%) |
Mar 27, 2024 | 5.460 | 5.500 | 5.140 | 5.140 | 8,750,853 | -0.41(-7.39%) |
Mar 26, 2024 | 5.310 | 5.550 | 5.295 | 5.550 | 11,144,047 | +0.01(+0.18%) |
Mar 25, 2024 | 5.530 | 5.540 | 5.340 | 5.540 | 15,056,227 | -0.10(-1.77%) |
Mar 22, 2024 | 5.570 | 5.665 | 5.470 | 5.640 | 14,686,889 | +0.16(+2.92%) |
Mar 21, 2024 | 5.180 | 5.490 | 5.150 | 5.480 | 11,055,243 | +0.14(+2.62%) |
Mar 20, 2024 | 5.930 | 5.960 | 5.225 | 5.340 | 12,614,196 | -0.55(-9.34%) |
Mar 19, 2024 | 5.700 | 5.910 | 5.700 | 5.890 | 9,482,894 | +0.27(+4.80%) |
Mar 18, 2024 | 5.502 | 5.640 | 5.472 | 5.620 | 7,521,584 | +0.11(+1.96%) |
Mar 15, 2024 | 5.660 | 5.719 | 5.500 | 5.512 | 9,270,936 | -0.08(-1.41%) |
Mar 14, 2024 | 5.581 | 5.685 | 5.522 | 5.591 | 8,593,228 | +0.13(+2.34%) |
Mar 13, 2024 | 5.650 | 5.702 | 5.384 | 5.463 | 11,264,360 | -0.26(-4.48%) |
Mar 12, 2024 | 5.787 | 5.915 | 5.699 | 5.719 | 12,826,312 | +0.15(+2.65%) |
Mar 11, 2024 | 5.807 | 5.886 | 5.476 | 5.571 | 9,376,884 | -0.20(-3.41%) |
Mar 08, 2024 | 5.650 | 5.827 | 5.610 | 5.768 | 10,706,198 | +0.04(+0.69%) |
Mar 07, 2024 | 5.778 | 5.886 | 5.713 | 5.728 | 8,695,557 | -0.18(-3.00%) |
Mar 06, 2024 | 6.024 | 6.063 | 5.792 | 5.906 | 13,515,008 | -0.28(-4.46%) |
Mar 05, 2024 | 6.024 | 6.201 | 5.965 | 6.181 | 18,839,826 | +0.01(+0.16%) |
Mar 04, 2024 | 6.585 | 6.622 | 6.171 | 6.171 | 12,909,519 | -0.62(-9.13%) |
Mar 01, 2024 | 7.313 | 7.493 | 6.742 | 6.791 | 10,237,603 | -0.61(-8.24%) |
Feb 29, 2024 | 7.461 | 7.505 | 7.244 | 7.402 | 10,580,934 | -0.33(-4.33%) |
Feb 28, 2024 | 7.579 | 7.835 | 7.579 | 7.736 | 7,075,215 | +0.23(+3.01%) |
Feb 27, 2024 | 7.421 | 7.539 | 7.362 | 7.510 | 6,996,700 | +0.11(+1.46%) |
Feb 26, 2024 | 7.362 | 7.539 | 7.352 | 7.402 | 8,355,400 | +0.19(+2.59%) |
Feb 23, 2024 | 7.431 | 7.662 | 7.165 | 7.215 | 11,823,474 | -0.25(-3.30%) |
Feb 22, 2024 | 7.254 | 7.520 | 7.254 | 7.461 | 6,789,966 | +0.23(+3.13%) |
Feb 21, 2024 | 7.175 | 7.447 | 7.175 | 7.234 | 6,514,352 | +0.06(+0.82%) |
Feb 20, 2024 | 7.077 | 7.293 | 7.047 | 7.175 | 5,974,571 | +0.03(+0.41%) |
Feb 16, 2024 | 7.313 | 7.333 | 7.018 | 7.146 | 7,502,881 | -0.02(-0.27%) |
Feb 15, 2024 | 7.421 | 7.421 | 6.988 | 7.165 | 9,350,020 | -0.41(-5.45%) |
Feb 14, 2024 | 7.697 | 7.800 | 7.538 | 7.579 | 8,416,329 | -0.19(-2.41%) |
Feb 13, 2024 | 7.244 | 7.874 | 7.244 | 7.766 | 17,371,570 | +0.87(+12.55%) |
Feb 12, 2024 | 7.126 | 7.156 | 6.831 | 6.900 | 5,497,902 | -0.19(-2.64%) |
Feb 09, 2024 | 6.959 | 7.185 | 6.959 | 7.087 | 6,233,151 | +0.15(+2.13%) |
Feb 08, 2024 | 6.919 | 6.969 | 6.831 | 6.939 | 5,675,065 | +0.08(+1.15%) |
Feb 07, 2024 | 6.752 | 6.875 | 6.668 | 6.860 | 4,819,287 | +0.18(+2.65%) |
Feb 06, 2024 | 6.860 | 6.919 | 6.658 | 6.683 | 6,877,068 | -0.25(-3.55%) |
Feb 05, 2024 | 6.841 | 7.008 | 6.772 | 6.929 | 6,932,842 | +0.33(+5.07%) |
Feb 02, 2024 | 6.536 | 6.737 | 6.536 | 6.595 | 9,611,320 | +0.42(+6.86%) |