Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.110 | 5.310 | 4.970 | 5.000 | 2,409,005 | -0.13(-2.53%) |
Apr 25, 2024 | 5.220 | 5.250 | 4.995 | 5.130 | 2,868,007 | -0.20(-3.75%) |
Apr 24, 2024 | 5.480 | 5.570 | 5.175 | 5.330 | 2,698,593 | -0.01(-0.19%) |
Apr 23, 2024 | 5.120 | 5.480 | 5.120 | 5.340 | 2,232,307 | +0.18(+3.49%) |
Apr 22, 2024 | 5.430 | 5.445 | 5.100 | 5.160 | 4,260,968 | -0.30(-5.49%) |
Apr 19, 2024 | 5.370 | 5.760 | 5.275 | 5.460 | 6,892,135 | +0.08(+1.49%) |
Apr 18, 2024 | 5.010 | 5.520 | 4.940 | 5.380 | 5,732,328 | +0.37(+7.39%) |
Apr 17, 2024 | 4.490 | 5.050 | 4.410 | 5.010 | 6,788,344 | +0.53(+11.83%) |
Apr 16, 2024 | 4.600 | 4.790 | 4.450 | 4.480 | 5,840,817 | +0.02(+0.45%) |
Apr 15, 2024 | 4.950 | 5.050 | 4.450 | 4.460 | 5,916,458 | -0.49(-9.90%) |
Apr 12, 2024 | 5.290 | 5.390 | 4.940 | 4.950 | 2,927,944 | -0.38(-7.13%) |
Apr 11, 2024 | 5.430 | 5.550 | 5.240 | 5.330 | 2,558,358 | -0.07(-1.30%) |
Apr 10, 2024 | 5.370 | 5.640 | 5.285 | 5.400 | 3,802,000 | -0.16(-2.88%) |
Apr 09, 2024 | 5.200 | 5.570 | 5.180 | 5.560 | 4,227,062 | +0.38(+7.34%) |
Apr 08, 2024 | 4.770 | 5.205 | 4.670 | 5.180 | 3,800,785 | +0.43(+9.05%) |
Apr 05, 2024 | 4.810 | 4.870 | 4.690 | 4.750 | 2,714,190 | -0.09(-1.86%) |
Apr 04, 2024 | 4.760 | 4.930 | 4.700 | 4.840 | 4,326,366 | +0.09(+1.89%) |
Apr 03, 2024 | 5.120 | 5.120 | 4.680 | 4.750 | 6,474,678 | -0.33(-6.50%) |
Apr 02, 2024 | 5.650 | 5.658 | 5.010 | 5.080 | 4,754,494 | -0.76(-13.01%) |
Apr 01, 2024 | 6.150 | 6.200 | 5.780 | 5.840 | 3,549,699 | -0.26(-4.26%) |
Mar 28, 2024 | 5.730 | 6.160 | 5.650 | 6.100 | 4,748,068 | +0.37(+6.46%) |
Mar 27, 2024 | 5.080 | 5.760 | 5.060 | 5.730 | 6,465,575 | +0.74(+14.83%) |
Mar 26, 2024 | 4.790 | 5.005 | 4.705 | 4.990 | 6,008,379 | +0.23(+4.83%) |
Mar 25, 2024 | 4.890 | 4.910 | 4.440 | 4.760 | 7,142,878 | -0.13(-2.66%) |
Mar 22, 2024 | 5.440 | 5.450 | 4.880 | 4.890 | 3,705,684 | -0.54(-9.94%) |
Mar 21, 2024 | 5.500 | 5.720 | 5.400 | 5.430 | 5,150,780 | -0.08(-1.45%) |
Mar 20, 2024 | 5.440 | 5.550 | 5.200 | 5.510 | 2,798,392 | +0.05(+0.92%) |
Mar 19, 2024 | 5.470 | 5.765 | 5.390 | 5.460 | 4,858,733 | +0.06(+1.11%) |
Mar 18, 2024 | 5.310 | 5.460 | 5.150 | 5.400 | 3,294,000 | +0.08(+1.50%) |
Mar 15, 2024 | 5.220 | 5.350 | 5.140 | 5.320 | 4,876,391 | +0.09(+1.72%) |
Mar 14, 2024 | 5.260 | 5.290 | 5.095 | 5.230 | 5,613,711 | -0.07(-1.32%) |
Mar 13, 2024 | 5.730 | 5.830 | 5.300 | 5.300 | 6,467,028 | -0.47(-8.15%) |
Mar 12, 2024 | 5.960 | 6.010 | 5.731 | 5.770 | 8,443,102 | -0.19(-3.19%) |
Mar 11, 2024 | 5.920 | 6.090 | 5.860 | 5.960 | 3,206,301 | +0.04(+0.68%) |
Mar 08, 2024 | 5.990 | 6.170 | 5.840 | 5.920 | 3,272,131 | -0.01(-0.17%) |
Mar 07, 2024 | 5.800 | 6.040 | 5.690 | 5.930 | 3,555,674 | +0.15(+2.60%) |
Mar 06, 2024 | 5.910 | 5.995 | 5.665 | 5.780 | 3,493,669 | -0.20(-3.34%) |
Mar 05, 2024 | 5.980 | 6.260 | 5.965 | 5.980 | 3,146,773 | -0.07(-1.16%) |
Mar 04, 2024 | 6.060 | 6.150 | 5.925 | 6.050 | 3,558,268 | +0.01(+0.17%) |
Mar 01, 2024 | 6.090 | 6.140 | 5.730 | 6.040 | 7,038,965 | -0.09(-1.47%) |
Feb 29, 2024 | 6.470 | 6.520 | 5.790 | 6.130 | 8,065,080 | -0.23(-3.62%) |
Feb 28, 2024 | 6.120 | 7.110 | 5.970 | 6.360 | 11,166,495 | -0.12(-1.85%) |
Feb 27, 2024 | 6.340 | 6.725 | 6.250 | 6.480 | 8,157,597 | +0.31(+5.02%) |
Feb 26, 2024 | 5.900 | 6.620 | 5.750 | 6.170 | 5,796,589 | -0.10(-1.59%) |
Feb 23, 2024 | 6.090 | 6.490 | 6.060 | 6.270 | 4,436,542 | +0.14(+2.28%) |
Feb 22, 2024 | 6.440 | 6.520 | 6.095 | 6.130 | 5,999,386 | -0.28(-4.37%) |
Feb 21, 2024 | 6.740 | 6.870 | 6.380 | 6.410 | 4,449,109 | -0.38(-5.60%) |
Feb 20, 2024 | 7.050 | 7.110 | 6.765 | 6.790 | 2,929,446 | -0.32(-4.50%) |
Feb 16, 2024 | 7.170 | 7.300 | 7.080 | 7.110 | 2,436,320 | -0.15(-2.07%) |
Feb 15, 2024 | 7.260 | 7.430 | 7.090 | 7.260 | 2,954,157 | +0.10(+1.40%) |
Feb 14, 2024 | 7.140 | 7.220 | 7.010 | 7.160 | 3,203,710 | +0.16(+2.29%) |
Feb 13, 2024 | 7.090 | 7.240 | 6.890 | 7.000 | 4,631,407 | -0.45(-6.04%) |
Feb 12, 2024 | 6.890 | 7.520 | 6.885 | 7.450 | 6,172,628 | +0.63(+9.24%) |
Feb 09, 2024 | 7.090 | 7.380 | 6.750 | 6.820 | 4,818,349 | -0.27(-3.81%) |
Feb 08, 2024 | 6.560 | 7.100 | 6.470 | 7.090 | 7,563,552 | +0.54(+8.24%) |
Feb 07, 2024 | 5.910 | 6.560 | 5.850 | 6.550 | 6,793,113 | +0.63(+10.64%) |
Feb 06, 2024 | 5.820 | 5.995 | 5.740 | 5.920 | 4,738,739 | +0.11(+1.89%) |
Feb 05, 2024 | 6.040 | 6.070 | 5.775 | 5.810 | 5,918,272 | -0.27(-4.44%) |
Feb 02, 2024 | 5.990 | 6.150 | 5.800 | 6.080 | 4,306,230 | +0.07(+1.16%) |