Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 5.080 | 5.470 | 5.045 | 5.380 | 113,794 | +0.34(+6.75%) |
Apr 26, 2024 | 5.030 | 5.120 | 4.990 | 5.040 | 44,534 | -0.06(-1.18%) |
Apr 25, 2024 | 4.940 | 5.150 | 4.920 | 5.100 | 128,577 | +0.03(+0.59%) |
Apr 24, 2024 | 5.200 | 5.200 | 5.000 | 5.070 | 89,636 | -0.07(-1.36%) |
Apr 23, 2024 | 4.980 | 5.320 | 4.980 | 5.140 | 172,679 | +0.15(+3.01%) |
Apr 22, 2024 | 4.570 | 5.030 | 4.570 | 4.990 | 151,952 | +0.45(+9.91%) |
Apr 19, 2024 | 4.670 | 4.720 | 4.400 | 4.540 | 262,916 | -0.18(-3.81%) |
Apr 18, 2024 | 5.040 | 5.060 | 4.720 | 4.720 | 119,453 | -0.39(-7.63%) |
Apr 17, 2024 | 5.550 | 5.670 | 5.090 | 5.110 | 125,722 | -0.45(-8.09%) |
Apr 16, 2024 | 5.270 | 5.760 | 5.180 | 5.560 | 287,406 | +0.21(+3.93%) |
Apr 15, 2024 | 5.340 | 5.630 | 5.240 | 5.350 | 148,071 | -0.04(-0.74%) |
Apr 12, 2024 | 5.950 | 5.950 | 5.330 | 5.390 | 221,741 | -0.53(-8.95%) |
Apr 11, 2024 | 5.580 | 5.940 | 5.476 | 5.920 | 258,228 | +0.39(+7.05%) |
Apr 10, 2024 | 5.440 | 5.630 | 5.206 | 5.530 | 238,192 | +0.03(+0.55%) |
Apr 09, 2024 | 4.740 | 5.840 | 4.700 | 5.500 | 991,989 | +1.00(+22.22%) |
Apr 08, 2024 | 4.660 | 4.700 | 4.495 | 4.500 | 155,108 | -0.17(-3.64%) |
Apr 05, 2024 | 4.820 | 4.850 | 4.660 | 4.670 | 129,845 | -0.15(-3.11%) |
Apr 04, 2024 | 5.000 | 5.170 | 4.730 | 4.820 | 296,142 | -0.16(-3.21%) |
Apr 03, 2024 | 4.630 | 5.030 | 4.630 | 4.980 | 430,415 | +0.35(+7.44%) |
Apr 02, 2024 | 5.020 | 5.020 | 4.550 | 4.635 | 404,517 | -0.41(-8.04%) |
Apr 01, 2024 | 5.120 | 5.350 | 4.700 | 5.040 | 355,438 | -0.31(-5.79%) |
Mar 28, 2024 | 5.580 | 5.340 | 5.340 | 5.350 | 318,254 | -0.49(-8.39%) |
Mar 27, 2024 | 5.950 | 6.180 | 5.440 | 5.840 | 431,796 | -0.41(-6.56%) |
Mar 26, 2024 | 6.380 | 6.470 | 6.220 | 6.250 | 108,950 | -0.15(-2.34%) |
Mar 25, 2024 | 6.250 | 6.490 | 6.240 | 6.400 | 156,038 | +0.13(+2.07%) |
Mar 22, 2024 | 6.280 | 6.340 | 6.210 | 6.270 | 62,303 | -0.07(-1.10%) |
Mar 21, 2024 | 6.390 | 6.410 | 6.150 | 6.340 | 107,079 | +0.01(+0.16%) |
Mar 20, 2024 | 6.250 | 6.380 | 5.990 | 6.330 | 91,083 | +0.10(+1.61%) |
Mar 19, 2024 | 6.040 | 6.365 | 6.000 | 6.230 | 128,860 | +0.13(+2.13%) |
Mar 18, 2024 | 6.010 | 6.225 | 5.994 | 6.100 | 149,960 | +0.09(+1.50%) |
Mar 15, 2024 | 6.010 | 6.199 | 5.980 | 6.010 | 222,457 | -0.02(-0.33%) |
Mar 14, 2024 | 6.490 | 6.510 | 5.850 | 6.030 | 209,037 | -0.44(-6.80%) |
Mar 13, 2024 | 6.410 | 6.690 | 6.410 | 6.470 | 73,821 | +0.01(+0.15%) |
Mar 12, 2024 | 6.510 | 6.588 | 6.430 | 6.460 | 88,938 | -0.10(-1.52%) |
Mar 11, 2024 | 6.690 | 6.850 | 6.510 | 6.560 | 102,103 | -0.21(-3.10%) |
Mar 08, 2024 | 6.900 | 7.270 | 6.750 | 6.770 | 133,053 | -0.16(-2.31%) |
Mar 07, 2024 | 7.110 | 7.180 | 6.360 | 6.930 | 346,095 | -0.20(-2.81%) |
Mar 06, 2024 | 7.170 | 7.245 | 7.080 | 7.130 | 127,228 | -0.02(-0.28%) |
Mar 05, 2024 | 7.600 | 7.600 | 7.035 | 7.150 | 279,997 | -0.45(-5.92%) |
Mar 04, 2024 | 7.890 | 7.900 | 7.410 | 7.600 | 248,546 | -0.15(-1.94%) |
Mar 01, 2024 | 7.310 | 7.900 | 7.310 | 7.750 | 415,431 | +0.49(+6.75%) |
Feb 29, 2024 | 7.230 | 7.512 | 7.110 | 7.260 | 267,258 | +0.07(+0.97%) |
Feb 28, 2024 | 7.350 | 7.490 | 7.100 | 7.190 | 295,711 | -0.15(-2.04%) |
Feb 27, 2024 | 7.570 | 7.960 | 7.040 | 7.340 | 345,883 | -0.15(-2.00%) |
Feb 26, 2024 | 7.220 | 7.639 | 7.210 | 7.490 | 153,186 | +0.23(+3.17%) |
Feb 23, 2024 | 7.080 | 7.660 | 6.960 | 7.260 | 240,129 | +0.17(+2.40%) |
Feb 22, 2024 | 7.020 | 7.190 | 6.820 | 7.090 | 75,574 | +0.05(+0.71%) |
Feb 21, 2024 | 7.450 | 7.623 | 6.820 | 7.040 | 140,176 | -0.41(-5.50%) |
Feb 20, 2024 | 7.180 | 7.690 | 7.180 | 7.450 | 169,525 | +0.27(+3.76%) |
Feb 16, 2024 | 7.070 | 7.410 | 6.950 | 7.180 | 170,943 | +0.10(+1.41%) |
Feb 15, 2024 | 7.160 | 7.200 | 6.980 | 7.080 | 125,303 | -0.04(-0.56%) |
Feb 14, 2024 | 6.970 | 7.170 | 6.810 | 7.120 | 147,330 | +0.27(+3.94%) |
Feb 13, 2024 | 6.880 | 6.942 | 6.630 | 6.850 | 198,301 | -0.18(-2.56%) |
Feb 12, 2024 | 7.130 | 7.320 | 6.910 | 7.030 | 105,923 | -0.04(-0.57%) |
Feb 09, 2024 | 7.020 | 7.400 | 7.020 | 7.070 | 148,980 | +0.01(+0.14%) |
Feb 08, 2024 | 7.230 | 7.230 | 6.850 | 7.060 | 79,021 | -0.10(-1.40%) |
Feb 07, 2024 | 7.460 | 7.460 | 7.100 | 7.160 | 182,734 | -0.27(-3.63%) |
Feb 06, 2024 | 7.430 | 7.880 | 7.230 | 7.430 | 286,703 | -0.03(-0.40%) |
Feb 05, 2024 | 7.630 | 7.630 | 7.240 | 7.460 | 142,963 | -0.19(-2.48%) |
Feb 02, 2024 | 7.120 | 7.700 | 7.070 | 7.650 | 167,020 | +0.53(+7.44%) |