Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.100 | 5.230 | 5.080 | 5.080 | 141,256 | +0.04(+0.79%) |
Apr 25, 2024 | 5.020 | 5.098 | 4.860 | 5.040 | 117,621 | -0.04(-0.79%) |
Apr 24, 2024 | 5.050 | 5.180 | 4.970 | 5.080 | 92,460 | +0.06(+1.20%) |
Apr 23, 2024 | 4.880 | 5.100 | 4.880 | 5.020 | 80,264 | +0.05(+1.01%) |
Apr 22, 2024 | 4.910 | 5.090 | 4.900 | 4.970 | 111,693 | +0.14(+2.90%) |
Apr 19, 2024 | 4.850 | 4.928 | 4.800 | 4.830 | 66,921 | -0.02(-0.41%) |
Apr 18, 2024 | 4.710 | 5.010 | 4.700 | 4.850 | 83,512 | +0.14(+2.97%) |
Apr 17, 2024 | 4.850 | 4.890 | 4.710 | 4.710 | 119,554 | -0.10(-2.08%) |
Apr 16, 2024 | 4.800 | 4.970 | 4.710 | 4.810 | 111,779 | -0.02(-0.41%) |
Apr 15, 2024 | 5.230 | 5.260 | 4.810 | 4.830 | 168,341 | -0.32(-6.21%) |
Apr 12, 2024 | 5.250 | 5.470 | 5.080 | 5.150 | 157,194 | -0.13(-2.46%) |
Apr 11, 2024 | 5.190 | 5.370 | 5.180 | 5.280 | 139,831 | +0.06(+1.15%) |
Apr 10, 2024 | 5.190 | 5.360 | 5.120 | 5.220 | 207,062 | +0.08(+1.56%) |
Apr 09, 2024 | 5.130 | 5.180 | 4.960 | 5.140 | 77,497 | +0.07(+1.38%) |
Apr 08, 2024 | 4.910 | 5.110 | 4.875 | 5.070 | 242,603 | +0.17(+3.47%) |
Apr 05, 2024 | 4.660 | 4.935 | 4.600 | 4.900 | 191,111 | +0.29(+6.29%) |
Apr 04, 2024 | 4.790 | 4.940 | 4.600 | 4.610 | 178,281 | -0.15(-3.15%) |
Apr 03, 2024 | 4.650 | 4.830 | 4.650 | 4.760 | 150,338 | +0.00(+0.00%) |
Apr 02, 2024 | 4.800 | 4.900 | 4.620 | 4.760 | 136,129 | -0.11(-2.26%) |
Apr 01, 2024 | 4.620 | 4.940 | 4.550 | 4.870 | 150,023 | +0.36(+7.98%) |
Mar 28, 2024 | 4.450 | 4.760 | 4.410 | 4.510 | 191,136 | +0.00(+0.00%) |
Mar 27, 2024 | 4.650 | 4.770 | 4.500 | 4.510 | 208,432 | -0.17(-3.63%) |
Mar 26, 2024 | 4.300 | 4.850 | 4.240 | 4.680 | 279,957 | +0.26(+5.88%) |
Mar 25, 2024 | 4.750 | 4.840 | 4.345 | 4.420 | 492,018 | -0.65(-12.82%) |
Mar 22, 2024 | 5.300 | 5.300 | 5.000 | 5.070 | 183,811 | -0.31(-5.76%) |
Mar 21, 2024 | 5.400 | 5.420 | 4.780 | 5.380 | 453,254 | -0.05(-0.92%) |
Mar 20, 2024 | 5.300 | 5.504 | 5.250 | 5.430 | 298,856 | +0.18(+3.43%) |
Mar 19, 2024 | 5.590 | 5.600 | 5.110 | 5.250 | 353,991 | -0.45(-7.89%) |
Mar 18, 2024 | 5.320 | 5.800 | 5.230 | 5.700 | 184,674 | +0.38(+7.14%) |
Mar 15, 2024 | 5.340 | 5.420 | 5.210 | 5.320 | 47,494 | +0.03(+0.57%) |
Mar 14, 2024 | 5.390 | 5.440 | 5.280 | 5.290 | 47,000 | -0.10(-1.86%) |
Mar 13, 2024 | 5.250 | 5.500 | 5.200 | 5.390 | 139,605 | +0.16(+3.06%) |
Mar 12, 2024 | 5.120 | 5.364 | 5.110 | 5.230 | 92,352 | +0.11(+2.15%) |
Mar 11, 2024 | 4.950 | 5.220 | 4.870 | 5.120 | 99,326 | +0.25(+5.13%) |
Mar 08, 2024 | 4.870 | 5.066 | 4.780 | 4.870 | 106,274 | -0.07(-1.42%) |
Mar 07, 2024 | 5.030 | 5.179 | 4.890 | 4.940 | 143,747 | -0.16(-3.14%) |
Mar 06, 2024 | 5.070 | 5.180 | 5.000 | 5.100 | 59,788 | +0.04(+0.79%) |
Mar 05, 2024 | 5.570 | 5.570 | 4.600 | 5.060 | 197,916 | -0.44(-8.00%) |
Mar 04, 2024 | 5.620 | 5.800 | 5.230 | 5.500 | 252,314 | -0.02(-0.36%) |
Mar 01, 2024 | 5.210 | 5.520 | 5.120 | 5.520 | 151,803 | +0.39(+7.60%) |
Feb 29, 2024 | 5.200 | 5.230 | 5.100 | 5.130 | 46,747 | +0.04(+0.79%) |
Feb 28, 2024 | 5.270 | 5.270 | 5.050 | 5.090 | 50,293 | -0.17(-3.23%) |
Feb 27, 2024 | 5.300 | 5.480 | 5.200 | 5.260 | 114,459 | -0.03(-0.57%) |
Feb 26, 2024 | 5.140 | 5.300 | 4.952 | 5.290 | 108,356 | +0.17(+3.32%) |
Feb 23, 2024 | 5.000 | 5.170 | 4.900 | 5.120 | 59,396 | +0.13(+2.61%) |
Feb 22, 2024 | 5.020 | 5.030 | 4.868 | 4.990 | 48,951 | +0.09(+1.84%) |
Feb 21, 2024 | 4.940 | 5.029 | 4.830 | 4.900 | 52,086 | -0.04(-0.81%) |
Feb 20, 2024 | 4.990 | 5.030 | 4.820 | 4.940 | 79,941 | -0.08(-1.59%) |
Feb 16, 2024 | 5.500 | 5.500 | 4.890 | 5.020 | 209,579 | -0.43(-7.89%) |
Feb 15, 2024 | 4.770 | 5.590 | 4.650 | 5.450 | 412,954 | +0.76(+16.20%) |
Feb 14, 2024 | 4.450 | 4.699 | 4.338 | 4.690 | 81,926 | +0.25(+5.63%) |
Feb 13, 2024 | 4.140 | 4.450 | 4.020 | 4.440 | 127,029 | -0.03(-0.67%) |
Feb 12, 2024 | 4.390 | 4.550 | 4.352 | 4.470 | 56,479 | +0.08(+1.82%) |
Feb 09, 2024 | 4.630 | 4.670 | 4.320 | 4.390 | 76,872 | -0.25(-5.39%) |
Feb 08, 2024 | 4.680 | 4.680 | 4.530 | 4.640 | 48,162 | -0.03(-0.64%) |
Feb 07, 2024 | 4.870 | 4.940 | 4.530 | 4.670 | 143,561 | -0.16(-3.31%) |
Feb 06, 2024 | 4.450 | 4.830 | 4.301 | 4.830 | 128,702 | +0.43(+9.77%) |
Feb 05, 2024 | 4.590 | 4.634 | 4.480 | 4.400 | 149,695 | -0.08(-1.79%) |
Feb 02, 2024 | 4.600 | 4.880 | 4.410 | 4.480 | 241,061 | -0.05(-1.10%) |