Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.180 | 6.230 | 6.040 | 6.100 | 754,935 | -0.16(-2.56%) |
Apr 29, 2024 | 6.400 | 6.430 | 6.140 | 6.260 | 749,527 | -0.07(-1.11%) |
Apr 26, 2024 | 6.040 | 6.420 | 6.010 | 6.330 | 731,584 | +0.28(+4.63%) |
Apr 25, 2024 | 6.050 | 6.140 | 6.010 | 6.050 | 1,657,951 | -0.08(-1.31%) |
Apr 24, 2024 | 6.430 | 6.520 | 6.080 | 6.130 | 965,262 | -0.28(-4.37%) |
Apr 23, 2024 | 6.500 | 6.550 | 6.380 | 6.410 | 1,187,041 | -0.11(-1.69%) |
Apr 22, 2024 | 6.430 | 6.710 | 6.380 | 6.520 | 1,434,632 | +0.04(+0.62%) |
Apr 19, 2024 | 6.480 | 6.740 | 6.410 | 6.480 | 1,088,998 | +0.07(+1.09%) |
Apr 18, 2024 | 6.700 | 6.740 | 6.400 | 6.410 | 2,948,980 | -2.75(-30.02%) |
Apr 17, 2024 | 8.990 | 9.400 | 8.990 | 9.160 | 303,283 | +0.21(+2.35%) |
Apr 16, 2024 | 9.160 | 9.250 | 8.810 | 8.950 | 570,850 | -0.40(-4.28%) |
Apr 15, 2024 | 9.750 | 10.15 | 9.210 | 9.350 | 537,786 | -0.39(-4.00%) |
Apr 12, 2024 | 10.04 | 10.59 | 9.720 | 9.740 | 542,153 | -0.27(-2.70%) |
Apr 11, 2024 | 9.800 | 10.07 | 9.660 | 10.01 | 574,369 | +0.19(+1.93%) |
Apr 10, 2024 | 9.280 | 9.870 | 9.190 | 9.820 | 602,597 | +0.40(+4.25%) |
Apr 09, 2024 | 9.130 | 9.450 | 9.060 | 9.420 | 439,363 | +0.33(+3.63%) |
Apr 08, 2024 | 9.220 | 9.460 | 9.020 | 9.090 | 336,265 | -0.17(-1.84%) |
Apr 05, 2024 | 9.060 | 9.550 | 8.900 | 9.260 | 474,714 | +0.13(+1.42%) |
Apr 04, 2024 | 9.630 | 9.900 | 9.110 | 9.130 | 627,341 | -0.47(-4.90%) |
Apr 03, 2024 | 9.330 | 9.660 | 9.230 | 9.600 | 563,535 | +0.04(+0.42%) |
Apr 02, 2024 | 9.280 | 9.600 | 9.060 | 9.560 | 472,240 | +0.02(+0.21%) |
Apr 01, 2024 | 9.180 | 9.840 | 9.180 | 9.540 | 568,444 | +0.44(+4.84%) |
Mar 28, 2024 | 9.100 | 0 | -0.03(-0.33%) | |||
Mar 27, 2024 | 9.030 | 9.280 | 8.840 | 9.130 | 344,250 | +0.16(+1.78%) |
Mar 26, 2024 | 9.370 | 9.400 | 8.740 | 8.970 | 952,249 | -0.33(-3.55%) |
Mar 25, 2024 | 9.590 | 10.05 | 9.300 | 9.300 | 1,047,927 | -0.14(-1.48%) |
Mar 22, 2024 | 8.700 | 9.690 | 8.600 | 9.440 | 1,053,694 | +0.76(+8.76%) |
Mar 21, 2024 | 8.290 | 8.840 | 8.100 | 8.680 | 867,461 | +0.59(+7.29%) |
Mar 20, 2024 | 7.600 | 8.190 | 7.380 | 8.090 | 949,788 | +0.57(+7.58%) |
Mar 19, 2024 | 7.600 | 7.780 | 7.380 | 7.520 | 522,096 | -0.21(-2.72%) |
Mar 18, 2024 | 8.820 | 8.870 | 7.670 | 7.730 | 1,346,310 | -1.04(-11.86%) |
Mar 15, 2024 | 8.490 | 9.150 | 8.240 | 8.770 | 4,247,951 | +0.64(+7.87%) |
Mar 14, 2024 | 9.220 | 10.30 | 8.000 | 8.130 | 1,849,244 | +0.43(+5.58%) |
Mar 13, 2024 | 7.520 | 7.780 | 7.380 | 7.700 | 821,010 | +0.13(+1.72%) |
Mar 12, 2024 | 7.810 | 7.980 | 7.440 | 7.570 | 478,848 | -0.30(-3.81%) |
Mar 11, 2024 | 7.140 | 7.990 | 7.140 | 7.870 | 902,568 | +0.69(+9.61%) |
Mar 08, 2024 | 7.220 | 7.490 | 7.140 | 7.180 | 377,058 | -0.02(-0.28%) |
Mar 07, 2024 | 7.370 | 7.530 | 7.130 | 7.200 | 411,646 | -0.05(-0.69%) |
Mar 06, 2024 | 6.840 | 7.310 | 6.770 | 7.250 | 528,497 | +0.52(+7.73%) |
Mar 05, 2024 | 6.990 | 7.020 | 6.650 | 6.730 | 568,107 | -0.63(-8.56%) |
Mar 04, 2024 | 7.670 | 7.680 | 7.270 | 7.360 | 690,385 | -0.30(-3.92%) |
Mar 01, 2024 | 7.580 | 7.850 | 7.250 | 7.660 | 1,025,516 | +0.20(+2.68%) |
Feb 29, 2024 | 6.680 | 7.460 | 6.640 | 7.460 | 1,265,671 | +1.01(+15.66%) |
Feb 28, 2024 | 6.280 | 6.600 | 6.120 | 6.450 | 555,458 | +0.25(+4.03%) |
Feb 27, 2024 | 5.980 | 6.270 | 5.980 | 6.200 | 523,853 | +0.25(+4.20%) |
Feb 26, 2024 | 5.800 | 5.990 | 5.640 | 5.950 | 359,441 | +0.15(+2.59%) |
Feb 23, 2024 | 5.730 | 5.870 | 5.530 | 5.800 | 407,049 | +0.11(+1.93%) |
Feb 22, 2024 | 5.860 | 5.860 | 5.660 | 5.690 | 304,130 | -0.15(-2.57%) |
Feb 21, 2024 | 5.810 | 5.930 | 5.710 | 5.840 | 301,730 | +0.04(+0.69%) |
Feb 20, 2024 | 6.210 | 6.220 | 5.720 | 5.800 | 480,055 | -0.39(-6.30%) |
Feb 16, 2024 | 6.190 | 0 | +0.06(+0.98%) | |||
Feb 15, 2024 | 6.130 | 6.260 | 5.870 | 6.130 | 391,957 | +0.05(+0.82%) |
Feb 14, 2024 | 5.780 | 6.120 | 5.710 | 6.080 | 527,816 | +0.44(+7.80%) |
Feb 13, 2024 | 5.950 | 5.950 | 5.540 | 5.640 | 446,268 | -0.42(-6.93%) |
Feb 12, 2024 | 5.700 | 6.160 | 5.680 | 6.060 | 699,820 | +0.39(+6.88%) |
Feb 09, 2024 | 5.510 | 5.690 | 5.480 | 5.670 | 205,975 | +0.13(+2.35%) |
Feb 08, 2024 | 5.480 | 5.640 | 5.330 | 5.540 | 228,652 | +0.04(+0.73%) |
Feb 07, 2024 | 5.520 | 5.550 | 5.380 | 5.500 | 478,778 | +0.02(+0.36%) |
Feb 06, 2024 | 5.200 | 5.560 | 5.190 | 5.480 | 498,389 | +0.30(+5.79%) |
Feb 05, 2024 | 5.500 | 5.550 | 5.170 | 5.180 | 555,386 | -0.45(-7.99%) |
Feb 02, 2024 | 5.710 | 5.710 | 5.540 | 5.630 | 368,001 | -0.18(-3.10%) |