Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.190 | 4.220 | 4.110 | 4.120 | 1,475,098 | -0.10(-2.37%) |
Apr 29, 2024 | 4.220 | 4.260 | 4.195 | 4.220 | 797,303 | +0.03(+0.72%) |
Apr 26, 2024 | 4.150 | 4.250 | 4.150 | 4.190 | 1,161,110 | +0.04(+0.96%) |
Apr 25, 2024 | 4.100 | 4.165 | 4.081 | 4.150 | 1,583,059 | -0.01(-0.24%) |
Apr 24, 2024 | 4.175 | 4.175 | 4.100 | 4.160 | 918,390 | -0.02(-0.48%) |
Apr 23, 2024 | 4.110 | 4.220 | 4.101 | 4.180 | 821,900 | +0.07(+1.70%) |
Apr 22, 2024 | 4.120 | 4.160 | 4.090 | 4.110 | 1,016,381 | +0.00(+0.00%) |
Apr 19, 2024 | 4.000 | 4.125 | 4.000 | 4.110 | 1,360,308 | +0.09(+2.24%) |
Apr 18, 2024 | 3.990 | 4.060 | 3.970 | 4.020 | 1,142,410 | +0.05(+1.26%) |
Apr 17, 2024 | 3.990 | 4.030 | 3.940 | 3.970 | 1,381,736 | +0.02(+0.51%) |
Apr 16, 2024 | 4.000 | 4.010 | 3.920 | 3.950 | 1,379,840 | -0.08(-1.99%) |
Apr 15, 2024 | 4.080 | 4.140 | 3.970 | 4.030 | 2,165,274 | -0.05(-1.23%) |
Apr 12, 2024 | 4.130 | 4.145 | 4.060 | 4.080 | 1,105,699 | -0.06(-1.45%) |
Apr 11, 2024 | 4.150 | 4.155 | 4.040 | 4.140 | 1,648,179 | +0.04(+0.98%) |
Apr 10, 2024 | 4.260 | 4.260 | 4.060 | 4.100 | 2,317,543 | -0.27(-6.18%) |
Apr 09, 2024 | 4.330 | 4.380 | 4.310 | 4.370 | 1,111,046 | +0.06(+1.39%) |
Apr 08, 2024 | 4.350 | 4.370 | 4.285 | 4.310 | 1,185,439 | -0.01(-0.23%) |
Apr 05, 2024 | 4.330 | 4.365 | 4.300 | 4.320 | 1,257,475 | -0.01(-0.23%) |
Apr 04, 2024 | 4.418 | 4.457 | 4.330 | 4.330 | 2,141,644 | -0.05(-1.11%) |
Apr 03, 2024 | 4.320 | 4.408 | 4.311 | 4.379 | 1,792,798 | +0.03(+0.67%) |
Apr 02, 2024 | 4.389 | 4.418 | 4.330 | 4.349 | 1,120,369 | -0.08(-1.76%) |
Apr 01, 2024 | 4.496 | 4.496 | 4.418 | 4.428 | 1,461,992 | -0.07(-1.52%) |
Mar 28, 2024 | 4.447 | 4.491 | 4.491 | 4.496 | 1,240,417 | +0.07(+1.54%) |
Mar 27, 2024 | 4.340 | 4.447 | 4.340 | 4.428 | 1,319,552 | +0.12(+2.71%) |
Mar 26, 2024 | 4.437 | 4.437 | 4.311 | 4.311 | 966,635 | -0.10(-2.21%) |
Mar 25, 2024 | 4.418 | 4.476 | 4.408 | 4.408 | 1,017,405 | +0.03(+0.67%) |
Mar 22, 2024 | 4.486 | 4.510 | 4.379 | 4.379 | 1,416,068 | -0.11(-2.39%) |
Mar 21, 2024 | 4.408 | 4.559 | 4.389 | 4.486 | 1,864,182 | +0.10(+2.22%) |
Mar 20, 2024 | 4.252 | 4.447 | 4.232 | 4.389 | 1,418,313 | +0.12(+2.74%) |
Mar 19, 2024 | 4.301 | 4.352 | 4.252 | 4.271 | 1,525,050 | -0.04(-0.90%) |
Mar 18, 2024 | 4.389 | 4.408 | 4.306 | 4.311 | 1,546,765 | -0.10(-2.21%) |
Mar 15, 2024 | 4.262 | 4.462 | 4.243 | 4.408 | 11,649,517 | +0.12(+2.73%) |
Mar 14, 2024 | 4.428 | 4.457 | 4.281 | 4.291 | 1,666,271 | -0.18(-3.93%) |
Mar 13, 2024 | 4.408 | 4.515 | 4.408 | 4.467 | 1,803,916 | +0.04(+0.88%) |
Mar 12, 2024 | 4.379 | 4.452 | 4.340 | 4.428 | 2,632,449 | +0.02(+0.44%) |
Mar 11, 2024 | 4.340 | 4.437 | 4.311 | 4.408 | 1,629,534 | +0.05(+1.12%) |
Mar 08, 2024 | 4.359 | 4.432 | 4.330 | 4.359 | 2,326,844 | +0.02(+0.45%) |
Mar 07, 2024 | 4.330 | 4.369 | 4.311 | 4.340 | 1,270,083 | +0.05(+1.14%) |
Mar 06, 2024 | 4.242 | 4.320 | 4.223 | 4.291 | 1,507,221 | +0.07(+1.62%) |
Mar 05, 2024 | 4.174 | 4.242 | 4.164 | 4.223 | 1,755,913 | +0.02(+0.46%) |
Mar 04, 2024 | 4.271 | 4.281 | 4.184 | 4.203 | 1,435,943 | -0.07(-1.60%) |
Mar 01, 2024 | 4.242 | 4.320 | 4.213 | 4.271 | 1,467,299 | +0.02(+0.46%) |
Feb 29, 2024 | 4.193 | 4.271 | 4.174 | 4.252 | 2,086,154 | +0.11(+2.59%) |
Feb 28, 2024 | 4.213 | 4.223 | 4.135 | 4.145 | 2,353,428 | -0.12(-2.75%) |
Feb 27, 2024 | 4.281 | 4.281 | 4.203 | 4.262 | 1,558,053 | +0.01(+0.23%) |
Feb 26, 2024 | 4.291 | 4.359 | 4.242 | 4.252 | 1,110,450 | -0.07(-1.58%) |
Feb 23, 2024 | 4.242 | 4.369 | 4.193 | 4.320 | 2,333,374 | +0.07(+1.61%) |
Feb 22, 2024 | 4.223 | 4.301 | 4.213 | 4.252 | 1,741,024 | +0.02(+0.46%) |
Feb 21, 2024 | 4.252 | 4.272 | 4.203 | 4.232 | 1,449,975 | -0.03(-0.69%) |
Feb 20, 2024 | 4.262 | 4.311 | 4.214 | 4.262 | 1,433,325 | -0.06(-1.35%) |
Feb 16, 2024 | 4.281 | 4.359 | 4.232 | 4.320 | 1,700,367 | -0.01(-0.23%) |
Feb 15, 2024 | 4.145 | 4.379 | 4.145 | 4.330 | 2,640,472 | +0.21(+5.21%) |
Feb 14, 2024 | 4.379 | 4.418 | 4.067 | 4.115 | 6,563,265 | -0.28(-6.43%) |
Feb 13, 2024 | 4.545 | 4.574 | 4.320 | 4.398 | 4,701,593 | -0.26(-5.65%) |
Feb 12, 2024 | 4.574 | 4.671 | 4.554 | 4.662 | 2,199,530 | +0.11(+2.36%) |
Feb 09, 2024 | 4.506 | 4.564 | 4.467 | 4.554 | 1,820,227 | +0.08(+1.74%) |
Feb 08, 2024 | 4.408 | 4.515 | 4.379 | 4.476 | 2,059,687 | +0.07(+1.55%) |
Feb 07, 2024 | 4.632 | 4.642 | 4.408 | 4.408 | 2,634,288 | -0.19(-4.03%) |
Feb 06, 2024 | 4.535 | 4.623 | 4.506 | 4.593 | 1,528,986 | +0.05(+1.07%) |
Feb 05, 2024 | 4.613 | 4.632 | 4.476 | 4.545 | 2,262,741 | -0.11(-2.31%) |
Feb 02, 2024 | 4.740 | 4.740 | 4.642 | 4.652 | 1,838,905 | -0.12(-2.45%) |