Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.020 | 3.165 | 2.799 | 2.921 | 34,088 | -0.13(-4.21%) |
Apr 25, 2024 | 2.970 | 3.100 | 2.930 | 3.050 | 19,364 | +0.04(+1.33%) |
Apr 24, 2024 | 2.980 | 3.125 | 2.790 | 3.010 | 12,712 | +0.04(+1.35%) |
Apr 23, 2024 | 2.570 | 3.140 | 2.545 | 2.970 | 62,771 | +0.39(+15.12%) |
Apr 22, 2024 | 3.040 | 3.063 | 2.510 | 2.580 | 47,266 | -0.53(-17.04%) |
Apr 19, 2024 | 3.120 | 3.415 | 3.110 | 3.110 | 3,671 | -0.02(-0.80%) |
Apr 18, 2024 | 3.465 | 3.465 | 3.000 | 3.135 | 26,484 | -0.11(-3.26%) |
Apr 17, 2024 | 3.340 | 3.340 | 3.200 | 3.240 | 21,779 | -0.07(-2.10%) |
Apr 16, 2024 | 3.470 | 3.470 | 3.199 | 3.310 | 27,068 | -0.21(-5.97%) |
Apr 15, 2024 | 3.980 | 4.030 | 3.495 | 3.520 | 32,246 | -0.33(-8.57%) |
Apr 12, 2024 | 4.020 | 4.260 | 3.850 | 3.850 | 39,581 | -0.11(-2.78%) |
Apr 11, 2024 | 4.260 | 4.370 | 3.920 | 3.960 | 12,035 | -0.11(-2.70%) |
Apr 10, 2024 | 4.290 | 4.590 | 3.990 | 4.070 | 34,500 | -0.35(-7.92%) |
Apr 09, 2024 | 4.300 | 4.520 | 4.190 | 4.420 | 18,775 | +0.16(+3.76%) |
Apr 08, 2024 | 4.420 | 4.612 | 4.220 | 4.260 | 14,592 | -0.23(-5.12%) |
Apr 05, 2024 | 4.730 | 4.906 | 4.251 | 4.490 | 43,140 | -0.34(-7.04%) |
Apr 04, 2024 | 5.150 | 5.273 | 4.610 | 4.830 | 26,059 | -0.17(-3.40%) |
Apr 03, 2024 | 4.740 | 5.149 | 4.740 | 5.000 | 37,802 | +0.07(+1.42%) |
Apr 02, 2024 | 6.190 | 6.336 | 4.840 | 4.930 | 168,022 | -1.48(-23.09%) |
Apr 01, 2024 | 6.050 | 6.805 | 6.050 | 6.410 | 42,903 | +0.37(+6.13%) |
Mar 28, 2024 | 6.520 | 7.170 | 5.904 | 6.040 | 60,444 | -0.55(-8.35%) |
Mar 27, 2024 | 6.350 | 6.850 | 5.990 | 6.590 | 37,660 | +0.10(+1.54%) |
Mar 26, 2024 | 7.300 | 7.450 | 5.790 | 6.490 | 115,717 | -0.91(-12.30%) |
Mar 25, 2024 | 7.700 | 7.990 | 7.040 | 7.400 | 47,741 | -0.29(-3.77%) |
Mar 22, 2024 | 8.200 | 8.200 | 7.300 | 7.690 | 42,559 | -0.52(-6.33%) |
Mar 21, 2024 | 7.950 | 8.254 | 7.330 | 8.210 | 51,242 | +0.26(+3.27%) |
Mar 20, 2024 | 9.100 | 11.00 | 7.740 | 7.950 | 274,071 | -0.92(-10.37%) |
Mar 19, 2024 | 7.900 | 9.740 | 7.900 | 8.870 | 68,489 | +1.27(+16.71%) |
Mar 18, 2024 | 7.750 | 8.020 | 7.600 | 7.600 | 15,813 | +0.23(+3.12%) |
Mar 15, 2024 | 7.750 | 7.900 | 7.300 | 7.370 | 10,226 | -0.25(-3.28%) |
Mar 14, 2024 | 7.920 | 8.100 | 7.620 | 7.620 | 4,910 | -0.19(-2.43%) |
Mar 13, 2024 | 8.912 | 8.912 | 7.810 | 7.810 | 2,053 | +0.00(+0.00%) |
Mar 12, 2024 | 9.000 | 9.362 | 7.810 | 7.810 | 13,601 | -0.69(-8.12%) |
Mar 11, 2024 | 7.650 | 8.550 | 7.650 | 8.500 | 7,205 | +0.61(+7.73%) |
Mar 08, 2024 | 7.780 | 8.340 | 7.780 | 7.890 | 7,593 | -0.35(-4.22%) |
Mar 07, 2024 | 7.960 | 8.450 | 7.938 | 8.238 | 13,057 | +0.21(+2.62%) |
Mar 06, 2024 | 8.303 | 8.520 | 7.215 | 8.028 | 18,895 | -0.59(-6.87%) |
Mar 05, 2024 | 8.090 | 9.780 | 7.800 | 8.620 | 17,192 | -0.37(-4.12%) |
Mar 04, 2024 | 6.750 | 9.450 | 6.700 | 8.990 | 82,888 | +2.24(+33.23%) |
Mar 01, 2024 | 6.300 | 6.760 | 6.210 | 6.748 | 29,129 | +0.62(+10.08%) |
Feb 29, 2024 | 6.000 | 6.400 | 6.000 | 6.130 | 31,718 | -0.02(-0.33%) |
Feb 28, 2024 | 5.631 | 6.150 | 5.300 | 6.150 | 33,830 | +0.89(+16.92%) |
Feb 27, 2024 | 6.117 | 6.117 | 5.230 | 5.260 | 37,553 | -0.50(-8.68%) |
Feb 26, 2024 | 5.900 | 5.940 | 5.760 | 5.760 | 5,574 | -0.14(-2.40%) |
Feb 23, 2024 | 5.900 | 6.000 | 5.710 | 5.902 | 12,127 | +0.00(+0.03%) |
Feb 22, 2024 | 6.719 | 6.719 | 5.822 | 5.900 | 12,237 | -0.72(-10.88%) |
Feb 21, 2024 | 6.679 | 6.679 | 6.289 | 6.620 | 4,476 | +0.10(+1.53%) |
Feb 20, 2024 | 7.040 | 7.040 | 6.260 | 6.520 | 16,535 | -0.42(-6.05%) |
Feb 16, 2024 | 7.005 | 7.050 | 6.800 | 6.940 | 4,316 | +0.20(+2.97%) |
Feb 15, 2024 | 6.890 | 7.100 | 6.711 | 6.740 | 4,343 | +0.03(+0.45%) |
Feb 14, 2024 | 6.590 | 7.032 | 6.550 | 6.710 | 8,278 | +0.15(+2.28%) |
Feb 13, 2024 | 6.940 | 7.300 | 6.560 | 6.560 | 26,001 | -0.73(-10.01%) |
Feb 12, 2024 | 6.744 | 7.360 | 6.744 | 7.290 | 19,663 | +0.19(+2.68%) |
Feb 09, 2024 | 7.130 | 7.205 | 6.843 | 7.100 | 6,727 | +0.02(+0.35%) |
Feb 08, 2024 | 7.146 | 7.220 | 6.530 | 7.075 | 15,003 | +0.05(+0.67%) |
Feb 07, 2024 | 6.385 | 7.290 | 6.280 | 7.028 | 38,964 | +0.76(+12.09%) |
Feb 06, 2024 | 5.360 | 6.490 | 5.360 | 6.270 | 35,706 | +0.14(+2.28%) |
Feb 05, 2024 | 5.440 | 6.130 | 5.410 | 6.130 | 8,318 | +0.31(+5.42%) |
Feb 02, 2024 | 5.308 | 5.890 | 5.308 | 5.815 | 12,279 | +0.58(+11.08%) |