Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.340 | 4.360 | 4.270 | 4.290 | 632,489 | -0.05(-1.15%) |
May 21, 2024 | 4.330 | 4.410 | 4.290 | 4.340 | 635,648 | +0.00(+0.00%) |
May 17, 2024 | 4.340 | 0 | +0.11(+2.60%) | |||
May 16, 2024 | 4.290 | 4.330 | 4.200 | 4.230 | 1,878,633 | -0.07(-1.63%) |
May 15, 2024 | 4.330 | 4.340 | 4.230 | 4.300 | 619,336 | -0.05(-1.15%) |
May 14, 2024 | 4.290 | 4.420 | 4.240 | 4.350 | 1,798,188 | +0.05(+1.16%) |
May 13, 2024 | 4.240 | 4.340 | 4.220 | 4.300 | 593,704 | +0.06(+1.42%) |
May 10, 2024 | 4.230 | 4.270 | 4.190 | 4.240 | 435,625 | +0.02(+0.47%) |
May 09, 2024 | 4.110 | 4.250 | 4.110 | 4.220 | 833,170 | +0.13(+3.18%) |
May 08, 2024 | 4.060 | 4.130 | 4.060 | 4.090 | 593,506 | +0.01(+0.25%) |
May 07, 2024 | 4.200 | 4.200 | 4.070 | 4.080 | 869,922 | -0.11(-2.63%) |
May 06, 2024 | 4.210 | 4.250 | 4.180 | 4.190 | 866,758 | +0.01(+0.24%) |
May 03, 2024 | 4.180 | 4.230 | 4.180 | 4.180 | 270,654 | +0.00(+0.00%) |
May 02, 2024 | 4.140 | 4.200 | 4.090 | 4.180 | 367,402 | +0.08(+1.95%) |
May 01, 2024 | 4.180 | 4.220 | 4.080 | 4.100 | 528,341 | -0.08(-1.91%) |
Apr 30, 2024 | 4.300 | 4.300 | 4.170 | 4.180 | 940,049 | -0.14(-3.24%) |
Apr 29, 2024 | 4.330 | 4.350 | 4.250 | 4.320 | 849,551 | -0.01(-0.23%) |
Apr 26, 2024 | 4.240 | 4.360 | 4.240 | 4.330 | 1,112,880 | +0.09(+2.12%) |
Apr 25, 2024 | 4.220 | 4.270 | 4.200 | 4.240 | 676,162 | -0.01(-0.24%) |
Apr 24, 2024 | 4.250 | 4.310 | 4.240 | 4.250 | 247,465 | -0.02(-0.47%) |
Apr 23, 2024 | 4.240 | 4.330 | 4.230 | 4.270 | 579,021 | +0.00(+0.00%) |
Apr 22, 2024 | 4.240 | 4.300 | 4.190 | 4.270 | 254,381 | -0.01(-0.23%) |
Apr 19, 2024 | 4.250 | 4.330 | 4.240 | 4.280 | 260,786 | +0.04(+0.94%) |
Apr 18, 2024 | 4.300 | 4.360 | 4.240 | 4.240 | 482,185 | -0.04(-0.93%) |
Apr 17, 2024 | 4.340 | 4.390 | 4.260 | 4.280 | 342,408 | -0.06(-1.38%) |
Apr 16, 2024 | 4.460 | 4.480 | 4.260 | 4.340 | 721,837 | -0.16(-3.56%) |
Apr 15, 2024 | 4.610 | 4.620 | 4.470 | 4.500 | 721,142 | -0.11(-2.39%) |
Apr 12, 2024 | 4.590 | 4.710 | 4.570 | 4.610 | 1,073,226 | +0.07(+1.54%) |
Apr 11, 2024 | 4.470 | 4.560 | 4.460 | 4.540 | 862,757 | +0.05(+1.11%) |
Apr 10, 2024 | 4.330 | 4.520 | 4.300 | 4.490 | 1,007,201 | +0.18(+4.18%) |
Apr 09, 2024 | 4.400 | 4.400 | 4.300 | 4.310 | 710,583 | -0.08(-1.82%) |
Apr 08, 2024 | 4.370 | 4.390 | 4.290 | 4.390 | 261,916 | +0.04(+0.92%) |
Apr 05, 2024 | 4.320 | 4.390 | 4.300 | 4.350 | 1,084,613 | +0.01(+0.23%) |
Apr 04, 2024 | 4.340 | 4.360 | 4.280 | 4.340 | 499,696 | +0.00(+0.00%) |
Apr 03, 2024 | 4.200 | 4.350 | 4.190 | 4.340 | 2,431,009 | +0.14(+3.33%) |
Apr 02, 2024 | 4.140 | 4.220 | 4.110 | 4.200 | 745,745 | +0.08(+1.94%) |
Apr 01, 2024 | 4.140 | 4.160 | 4.080 | 4.120 | 407,726 | -0.03(-0.72%) |
Mar 28, 2024 | 4.150 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 4.060 | 4.160 | 4.050 | 4.150 | 673,166 | +0.10(+2.47%) |
Mar 26, 2024 | 4.090 | 4.120 | 4.040 | 4.050 | 376,198 | -0.05(-1.22%) |
Mar 25, 2024 | 4.060 | 4.120 | 4.060 | 4.100 | 691,794 | +0.04(+0.99%) |
Mar 22, 2024 | 4.080 | 4.090 | 4.000 | 4.060 | 645,317 | -0.01(-0.25%) |
Mar 21, 2024 | 4.040 | 4.090 | 4.030 | 4.070 | 454,284 | +0.03(+0.74%) |
Mar 20, 2024 | 4.090 | 4.110 | 4.030 | 4.040 | 671,854 | -0.06(-1.46%) |
Mar 19, 2024 | 4.030 | 4.120 | 4.000 | 4.100 | 3,894,646 | +0.08(+1.99%) |
Mar 18, 2024 | 4.010 | 4.080 | 4.000 | 4.020 | 673,266 | +0.00(+0.00%) |
Mar 15, 2024 | 4.050 | 4.070 | 3.990 | 4.020 | 852,905 | -0.02(-0.50%) |
Mar 14, 2024 | 4.090 | 4.090 | 4.000 | 4.040 | 1,933,631 | -0.05(-1.22%) |
Mar 13, 2024 | 4.170 | 4.230 | 4.070 | 4.090 | 497,007 | -0.05(-1.21%) |
Mar 12, 2024 | 4.240 | 4.240 | 4.100 | 4.140 | 485,083 | -0.07(-1.66%) |
Mar 11, 2024 | 4.250 | 4.260 | 4.180 | 4.210 | 201,287 | -0.05(-1.17%) |
Mar 08, 2024 | 4.300 | 4.300 | 4.200 | 4.260 | 351,874 | -0.04(-0.93%) |
Mar 07, 2024 | 4.180 | 4.350 | 4.150 | 4.300 | 1,546,107 | +0.14(+3.37%) |
Mar 06, 2024 | 4.270 | 4.300 | 4.150 | 4.160 | 696,745 | -0.09(-2.12%) |
Mar 05, 2024 | 4.220 | 4.260 | 4.210 | 4.250 | 549,813 | +0.00(+0.00%) |
Mar 04, 2024 | 4.250 | 4.260 | 4.140 | 4.250 | 718,167 | +0.02(+0.47%) |
Mar 01, 2024 | 4.200 | 4.290 | 4.140 | 4.230 | 1,218,983 | +0.07(+1.68%) |
Feb 29, 2024 | 4.190 | 4.230 | 4.110 | 4.160 | 1,256,406 | -0.03(-0.72%) |
Feb 28, 2024 | 4.080 | 4.190 | 4.070 | 4.190 | 889,354 | +0.10(+2.44%) |
Feb 27, 2024 | 4.060 | 4.110 | 4.020 | 4.090 | 780,762 | +0.05(+1.24%) |
Feb 26, 2024 | 4.030 | 4.170 | 4.020 | 4.040 | 820,168 | -0.02(-0.49%) |
Feb 23, 2024 | 4.050 | 4.080 | 3.880 | 4.060 | 1,057,537 | -0.03(-0.73%) |
Feb 22, 2024 | 4.190 | 4.250 | 3.980 | 4.090 | 1,207,868 | -0.06(-1.45%) |
Feb 21, 2024 | 4.130 | 4.230 | 4.110 | 4.150 | 312,993 | +0.05(+1.22%) |
Feb 20, 2024 | 4.220 | 4.240 | 4.100 | 4.100 | 339,465 | -0.14(-3.30%) |
Feb 16, 2024 | 4.240 | 0 | +0.01(+0.24%) | |||
Feb 15, 2024 | 3.970 | 4.250 | 3.970 | 4.230 | 1,000,898 | +0.27(+6.82%) |
Feb 14, 2024 | 4.070 | 4.140 | 3.950 | 3.960 | 1,012,593 | -0.09(-2.22%) |
Feb 13, 2024 | 4.110 | 4.110 | 4.020 | 4.050 | 351,677 | -0.10(-2.41%) |
Feb 12, 2024 | 4.080 | 4.170 | 4.070 | 4.150 | 347,508 | +0.05(+1.22%) |
Feb 09, 2024 | 4.150 | 4.170 | 4.080 | 4.100 | 212,910 | -0.06(-1.44%) |
Feb 08, 2024 | 4.140 | 4.190 | 4.100 | 4.160 | 649,102 | +0.02(+0.48%) |
Feb 07, 2024 | 4.040 | 4.170 | 4.010 | 4.140 | 945,746 | +0.13(+3.24%) |
Feb 06, 2024 | 3.990 | 4.090 | 3.980 | 4.010 | 1,018,022 | +0.03(+0.75%) |
Feb 05, 2024 | 4.050 | 4.050 | 3.940 | 3.980 | 1,584,388 | -0.08(-1.97%) |
Feb 02, 2024 | 4.220 | 4.250 | 4.040 | 4.060 | 1,039,800 | -0.19(-4.47%) |
Feb 01, 2024 | 4.400 | 4.440 | 4.250 | 4.250 | 596,574 | -0.13(-2.97%) |
Jan 31, 2024 | 4.470 | 4.470 | 4.310 | 4.380 | 527,416 | -0.09(-2.01%) |
Jan 30, 2024 | 4.330 | 4.480 | 4.330 | 4.470 | 496,642 | +0.06(+1.36%) |
Jan 29, 2024 | 4.510 | 4.510 | 4.380 | 4.410 | 467,383 | -0.09(-2.00%) |
Jan 26, 2024 | 4.450 | 4.520 | 4.420 | 4.500 | 566,101 | +0.05(+1.12%) |
Jan 25, 2024 | 4.390 | 4.470 | 4.310 | 4.450 | 612,491 | +0.13(+3.01%) |
Jan 24, 2024 | 4.350 | 4.440 | 4.260 | 4.320 | 717,927 | -0.02(-0.46%) |
Jan 23, 2024 | 4.220 | 4.360 | 4.220 | 4.340 | 685,159 | +0.12(+2.84%) |
Jan 22, 2024 | 4.170 | 4.250 | 4.140 | 4.220 | 430,574 | +0.04(+0.96%) |
Jan 19, 2024 | 4.250 | 4.270 | 4.150 | 4.180 | 203,862 | -0.05(-1.18%) |
Jan 18, 2024 | 4.220 | 4.290 | 4.180 | 4.230 | 534,613 | +0.04(+0.95%) |
Jan 17, 2024 | 4.040 | 4.210 | 4.030 | 4.190 | 426,595 | +0.09(+2.20%) |
Jan 16, 2024 | 4.230 | 4.230 | 4.090 | 4.100 | 365,473 | -0.13(-3.07%) |
Jan 15, 2024 | 4.050 | 4.250 | 4.050 | 4.230 | 498,029 | +0.19(+4.70%) |
Jan 12, 2024 | 4.100 | 4.130 | 4.000 | 4.040 | 607,333 | -0.02(-0.49%) |
Jan 11, 2024 | 4.130 | 4.130 | 4.020 | 4.060 | 487,505 | -0.02(-0.49%) |
Jan 10, 2024 | 4.000 | 4.110 | 4.000 | 4.080 | 986,493 | +0.11(+2.77%) |
Jan 09, 2024 | 4.140 | 4.140 | 3.960 | 3.970 | 856,690 | -0.16(-3.87%) |
Jan 08, 2024 | 4.140 | 4.140 | 4.050 | 4.130 | 383,746 | -0.06(-1.43%) |
Jan 05, 2024 | 4.100 | 4.220 | 4.100 | 4.190 | 430,951 | +0.09(+2.20%) |
Jan 04, 2024 | 4.070 | 4.110 | 4.050 | 4.100 | 341,391 | +0.07(+1.74%) |
Jan 03, 2024 | 4.130 | 4.150 | 4.000 | 4.030 | 879,561 | -0.09(-2.18%) |