Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.080 | 5.150 | 4.985 | 5.040 | 112,427 | -0.09(-1.75%) |
Apr 29, 2024 | 5.070 | 5.200 | 5.011 | 5.130 | 80,286 | +0.01(+0.20%) |
Apr 26, 2024 | 5.230 | 5.320 | 5.100 | 5.120 | 71,280 | +0.00(+0.00%) |
Apr 25, 2024 | 5.080 | 5.230 | 5.030 | 5.120 | 63,508 | +0.02(+0.39%) |
Apr 24, 2024 | 4.980 | 5.200 | 4.965 | 5.100 | 63,719 | +0.07(+1.39%) |
Apr 23, 2024 | 5.070 | 5.100 | 4.950 | 5.030 | 167,724 | -0.02(-0.40%) |
Apr 22, 2024 | 5.060 | 5.160 | 4.900 | 5.050 | 67,672 | -0.02(-0.39%) |
Apr 19, 2024 | 4.750 | 5.130 | 4.750 | 5.070 | 174,498 | +0.22(+4.54%) |
Apr 18, 2024 | 4.830 | 4.879 | 4.750 | 4.850 | 167,610 | +0.01(+0.21%) |
Apr 17, 2024 | 4.860 | 4.960 | 4.800 | 4.840 | 159,175 | -0.02(-0.41%) |
Apr 16, 2024 | 5.000 | 5.020 | 4.860 | 4.860 | 214,331 | -0.16(-3.19%) |
Apr 15, 2024 | 5.160 | 5.190 | 4.950 | 5.020 | 226,070 | -0.10(-1.95%) |
Apr 12, 2024 | 5.130 | 5.210 | 5.000 | 5.120 | 109,438 | -0.05(-0.97%) |
Apr 11, 2024 | 5.050 | 5.310 | 5.000 | 5.170 | 94,778 | +0.02(+0.39%) |
Apr 10, 2024 | 5.340 | 5.370 | 5.130 | 5.150 | 101,759 | -0.18(-3.38%) |
Apr 09, 2024 | 5.110 | 5.500 | 5.105 | 5.330 | 396,109 | +0.16(+3.09%) |
Apr 08, 2024 | 5.500 | 5.640 | 5.160 | 5.170 | 211,143 | -0.39(-7.01%) |
Apr 05, 2024 | 5.770 | 6.015 | 5.560 | 5.560 | 130,035 | -0.42(-7.02%) |
Apr 04, 2024 | 6.670 | 6.810 | 5.870 | 5.980 | 213,877 | -0.89(-12.95%) |
Apr 03, 2024 | 8.050 | 8.210 | 6.660 | 6.870 | 402,985 | -1.58(-18.70%) |
Apr 02, 2024 | 8.400 | 8.520 | 8.320 | 8.450 | 58,907 | +0.04(+0.48%) |
Apr 01, 2024 | 8.000 | 8.410 | 8.000 | 8.410 | 93,476 | +0.49(+6.19%) |
Mar 28, 2024 | 7.660 | 7.920 | 7.590 | 7.920 | 52,716 | +0.15(+1.93%) |
Mar 27, 2024 | 7.640 | 7.800 | 7.380 | 7.770 | 39,144 | +0.26(+3.46%) |
Mar 26, 2024 | 7.720 | 7.720 | 7.470 | 7.510 | 35,748 | -0.11(-1.44%) |
Mar 25, 2024 | 7.470 | 7.850 | 7.470 | 7.620 | 220,781 | +0.03(+0.40%) |
Mar 22, 2024 | 7.110 | 7.590 | 7.040 | 7.590 | 49,475 | +0.38(+5.27%) |
Mar 21, 2024 | 7.440 | 7.560 | 7.090 | 7.210 | 68,573 | -0.18(-2.44%) |
Mar 20, 2024 | 7.310 | 7.580 | 7.310 | 7.390 | 66,106 | +0.01(+0.14%) |
Mar 19, 2024 | 7.340 | 7.700 | 7.210 | 7.380 | 94,624 | +0.01(+0.14%) |
Mar 18, 2024 | 7.480 | 7.690 | 7.315 | 7.370 | 43,673 | -0.09(-1.21%) |
Mar 15, 2024 | 7.640 | 7.720 | 7.430 | 7.460 | 128,550 | -0.14(-1.84%) |
Mar 14, 2024 | 7.510 | 7.880 | 7.359 | 7.600 | 100,079 | +0.05(+0.66%) |
Mar 13, 2024 | 6.970 | 7.800 | 6.700 | 7.550 | 237,444 | +0.43(+6.04%) |
Mar 12, 2024 | 8.780 | 8.890 | 7.020 | 7.120 | 243,084 | -1.51(-17.50%) |
Mar 11, 2024 | 8.600 | 8.750 | 8.550 | 8.630 | 155,004 | +0.05(+0.58%) |
Mar 08, 2024 | 8.690 | 8.690 | 8.280 | 8.580 | 163,264 | -0.03(-0.35%) |
Mar 07, 2024 | 8.690 | 8.840 | 7.960 | 8.610 | 141,993 | -0.07(-0.81%) |
Mar 06, 2024 | 8.840 | 8.840 | 8.570 | 8.680 | 51,449 | -0.04(-0.46%) |
Mar 05, 2024 | 8.590 | 8.770 | 8.570 | 8.720 | 36,504 | +0.02(+0.23%) |
Mar 04, 2024 | 9.050 | 9.050 | 8.600 | 8.700 | 56,799 | -0.30(-3.33%) |
Mar 01, 2024 | 8.610 | 9.240 | 8.580 | 9.000 | 88,308 | +0.40(+4.65%) |
Feb 29, 2024 | 8.830 | 8.830 | 8.560 | 8.600 | 37,407 | -0.20(-2.27%) |
Feb 28, 2024 | 8.850 | 8.900 | 8.546 | 8.800 | 58,417 | -0.08(-0.90%) |
Feb 27, 2024 | 8.650 | 8.990 | 8.580 | 8.880 | 49,357 | +0.14(+1.60%) |
Feb 26, 2024 | 8.690 | 8.890 | 8.310 | 8.740 | 38,120 | +0.11(+1.27%) |
Feb 23, 2024 | 8.580 | 8.700 | 8.550 | 8.630 | 20,992 | +0.07(+0.82%) |
Feb 22, 2024 | 8.880 | 8.880 | 8.392 | 8.560 | 35,664 | -0.21(-2.39%) |
Feb 21, 2024 | 9.030 | 9.075 | 8.760 | 8.770 | 58,766 | -0.20(-2.23%) |
Feb 20, 2024 | 8.500 | 9.060 | 8.500 | 8.970 | 185,186 | +0.27(+3.10%) |
Feb 16, 2024 | 8.540 | 8.870 | 8.445 | 8.700 | 93,510 | +0.21(+2.47%) |
Feb 15, 2024 | 8.010 | 8.490 | 7.900 | 8.490 | 117,562 | +0.48(+5.99%) |
Feb 14, 2024 | 7.810 | 8.050 | 7.600 | 8.010 | 72,128 | +0.43(+5.67%) |
Feb 13, 2024 | 7.180 | 7.580 | 7.010 | 7.580 | 53,430 | +0.20(+2.71%) |
Feb 12, 2024 | 7.450 | 7.715 | 7.260 | 7.380 | 37,594 | -0.14(-1.86%) |
Feb 09, 2024 | 7.550 | 7.730 | 7.410 | 7.520 | 26,662 | -0.04(-0.53%) |
Feb 08, 2024 | 7.545 | 7.715 | 7.510 | 7.560 | 28,313 | -0.06(-0.79%) |
Feb 07, 2024 | 7.520 | 7.725 | 7.470 | 7.620 | 21,266 | +0.10(+1.33%) |
Feb 06, 2024 | 7.680 | 7.900 | 7.500 | 7.520 | 26,872 | -0.21(-2.72%) |
Feb 05, 2024 | 7.530 | 7.735 | 7.530 | 7.730 | 18,344 | +0.01(+0.13%) |
Feb 02, 2024 | 7.870 | 7.945 | 7.630 | 7.720 | 20,248 | -0.23(-2.89%) |