Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.020 | 5.200 | 4.880 | 4.880 | 127,831 | -0.08(-1.61%) |
Apr 25, 2024 | 5.010 | 5.060 | 4.820 | 4.960 | 201,458 | -0.16(-3.13%) |
Apr 24, 2024 | 5.050 | 5.200 | 4.930 | 5.120 | 234,075 | +0.10(+1.99%) |
Apr 23, 2024 | 5.110 | 5.435 | 4.920 | 5.020 | 164,571 | -0.14(-2.71%) |
Apr 22, 2024 | 5.130 | 5.290 | 4.975 | 5.160 | 112,105 | +0.01(+0.19%) |
Apr 19, 2024 | 5.190 | 5.270 | 5.110 | 5.150 | 82,795 | -0.04(-0.77%) |
Apr 18, 2024 | 5.380 | 5.490 | 5.134 | 5.190 | 140,196 | -0.12(-2.26%) |
Apr 17, 2024 | 5.660 | 5.750 | 5.300 | 5.310 | 56,313 | -0.25(-4.50%) |
Apr 16, 2024 | 5.445 | 5.720 | 5.405 | 5.560 | 91,401 | +0.08(+1.46%) |
Apr 15, 2024 | 5.650 | 5.770 | 5.380 | 5.480 | 147,530 | -0.17(-3.01%) |
Apr 12, 2024 | 5.860 | 5.860 | 5.540 | 5.650 | 105,660 | -0.24(-4.07%) |
Apr 11, 2024 | 5.790 | 5.943 | 5.730 | 5.890 | 75,668 | +0.06(+1.03%) |
Apr 10, 2024 | 5.770 | 5.920 | 5.680 | 5.830 | 89,972 | -0.09(-1.52%) |
Apr 09, 2024 | 5.860 | 5.970 | 5.710 | 5.920 | 96,649 | +0.06(+1.02%) |
Apr 08, 2024 | 5.880 | 6.015 | 5.760 | 5.860 | 136,866 | -0.05(-0.85%) |
Apr 05, 2024 | 6.100 | 6.180 | 5.910 | 5.910 | 67,347 | -0.08(-1.34%) |
Apr 04, 2024 | 6.060 | 6.320 | 5.940 | 5.990 | 64,218 | -0.07(-1.16%) |
Apr 03, 2024 | 6.120 | 6.330 | 6.010 | 6.060 | 74,434 | -0.15(-2.42%) |
Apr 02, 2024 | 6.050 | 6.210 | 5.940 | 6.210 | 127,025 | -0.03(-0.48%) |
Apr 01, 2024 | 6.380 | 6.543 | 6.110 | 6.240 | 133,680 | -0.22(-3.41%) |
Mar 28, 2024 | 6.460 | 6.520 | 6.440 | 6.460 | 74,255 | +0.05(+0.78%) |
Mar 27, 2024 | 6.080 | 6.440 | 6.080 | 6.410 | 102,125 | +0.32(+5.25%) |
Mar 26, 2024 | 5.880 | 6.180 | 5.880 | 6.090 | 105,339 | +0.16(+2.70%) |
Mar 25, 2024 | 6.020 | 6.285 | 5.890 | 5.930 | 88,089 | -0.11(-1.82%) |
Mar 22, 2024 | 5.980 | 6.130 | 5.880 | 6.040 | 75,559 | +0.05(+0.83%) |
Mar 21, 2024 | 6.030 | 6.110 | 5.877 | 5.990 | 110,943 | -0.03(-0.50%) |
Mar 20, 2024 | 5.880 | 6.070 | 5.680 | 6.020 | 188,249 | +0.12(+2.03%) |
Mar 19, 2024 | 5.740 | 6.140 | 5.710 | 5.900 | 274,388 | +0.19(+3.33%) |
Mar 18, 2024 | 5.450 | 5.955 | 5.300 | 5.710 | 353,270 | +0.43(+8.14%) |
Mar 15, 2024 | 5.130 | 5.700 | 4.890 | 5.280 | 961,436 | +0.28(+5.60%) |
Mar 14, 2024 | 6.200 | 6.300 | 4.960 | 5.000 | 1,529,254 | -2.10(-29.58%) |
Mar 13, 2024 | 7.330 | 7.530 | 7.080 | 7.100 | 171,766 | -0.21(-2.87%) |
Mar 12, 2024 | 7.460 | 7.460 | 7.130 | 7.310 | 185,952 | -0.23(-3.05%) |
Mar 11, 2024 | 7.470 | 7.690 | 7.300 | 7.540 | 73,328 | -0.04(-0.53%) |
Mar 08, 2024 | 7.730 | 7.990 | 7.049 | 7.580 | 133,890 | +0.00(+0.00%) |
Mar 07, 2024 | 7.400 | 7.730 | 7.400 | 7.580 | 94,099 | +0.27(+3.69%) |
Mar 06, 2024 | 7.320 | 7.490 | 7.050 | 7.310 | 94,518 | -0.01(-0.14%) |
Mar 05, 2024 | 7.510 | 7.725 | 7.280 | 7.320 | 120,584 | -0.32(-4.19%) |
Mar 04, 2024 | 7.870 | 7.990 | 7.350 | 7.640 | 127,123 | -0.23(-2.92%) |
Mar 01, 2024 | 7.660 | 8.170 | 7.500 | 7.870 | 203,634 | +0.28(+3.69%) |
Feb 29, 2024 | 7.600 | 7.810 | 7.300 | 7.590 | 78,496 | +0.07(+0.93%) |
Feb 28, 2024 | 7.830 | 7.910 | 7.520 | 7.520 | 82,495 | -0.39(-4.93%) |
Feb 27, 2024 | 7.730 | 8.030 | 7.580 | 7.910 | 111,092 | +0.36(+4.77%) |
Feb 26, 2024 | 7.510 | 7.660 | 7.270 | 7.550 | 97,943 | +0.09(+1.21%) |
Feb 23, 2024 | 7.280 | 7.530 | 7.140 | 7.460 | 97,146 | +0.34(+4.78%) |
Feb 22, 2024 | 7.000 | 7.241 | 7.000 | 7.120 | 52,863 | +0.10(+1.42%) |
Feb 21, 2024 | 7.570 | 7.570 | 7.000 | 7.020 | 68,729 | -0.54(-7.14%) |
Feb 20, 2024 | 7.410 | 7.710 | 7.080 | 7.560 | 170,675 | +0.28(+3.85%) |
Feb 16, 2024 | 7.290 | 7.700 | 7.165 | 7.280 | 162,449 | -0.06(-0.82%) |
Feb 15, 2024 | 7.020 | 7.370 | 7.000 | 7.340 | 153,237 | +0.33(+4.71%) |
Feb 14, 2024 | 6.720 | 7.020 | 6.650 | 7.010 | 95,500 | +0.32(+4.78%) |
Feb 13, 2024 | 6.530 | 6.740 | 6.300 | 6.690 | 172,025 | -0.04(-0.59%) |
Feb 12, 2024 | 6.480 | 7.120 | 6.480 | 6.730 | 211,876 | +0.25(+3.86%) |
Feb 09, 2024 | 6.460 | 6.590 | 6.415 | 6.480 | 113,697 | +0.04(+0.62%) |
Feb 08, 2024 | 6.530 | 6.555 | 6.156 | 6.440 | 139,607 | +0.04(+0.63%) |
Feb 07, 2024 | 6.870 | 6.870 | 6.380 | 6.400 | 123,807 | -0.51(-7.38%) |
Feb 06, 2024 | 6.430 | 6.960 | 6.372 | 6.910 | 209,666 | +0.44(+6.80%) |
Feb 05, 2024 | 6.750 | 6.750 | 6.370 | 6.470 | 133,403 | -0.36(-5.27%) |
Feb 02, 2024 | 6.680 | 6.920 | 6.560 | 6.830 | 75,478 | +0.05(+0.74%) |