Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.970 | 85 | +0.55(+12.44%) | |||
Apr 29, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 581 | -0.26(-5.56%) |
Apr 26, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 351 | +0.26(+5.88%) |
Apr 23, 2024 | 4.420 | 52 | -0.02(-0.45%) | |||
Apr 22, 2024 | 5.265 | 5.265 | 4.440 | 4.440 | 583 | -0.21(-4.62%) |
Apr 18, 2024 | 4.655 | 185 | +0.24(+5.32%) | |||
Apr 17, 2024 | 4.420 | 4.762 | 4.420 | 4.420 | 855 | -0.08(-1.78%) |
Apr 15, 2024 | 4.500 | 222 | -0.02(-0.35%) | |||
Apr 12, 2024 | 4.516 | 4.516 | 4.516 | 4.516 | 353 | +0.02(+0.36%) |
Apr 11, 2024 | 4.468 | 4.500 | 4.468 | 4.500 | 498 | +0.02(+0.36%) |
Apr 10, 2024 | 4.500 | 4.600 | 4.484 | 4.484 | 1,439 | +0.05(+1.22%) |
Apr 09, 2024 | 4.430 | 4.430 | 4.430 | 4.430 | 879 | -0.00(-0.11%) |
Apr 08, 2024 | 4.435 | 4.435 | 4.435 | 4.435 | 400 | +0.18(+4.35%) |
Apr 05, 2024 | 4.430 | 4.700 | 4.250 | 4.250 | 697 | +0.06(+1.43%) |
Apr 04, 2024 | 4.670 | 4.890 | 4.190 | 4.190 | 739 | -0.56(-11.79%) |
Apr 03, 2024 | 3.820 | 4.750 | 3.820 | 4.750 | 2,219 | +0.33(+7.47%) |
Apr 02, 2024 | 4.800 | 4.800 | 4.260 | 4.420 | 997 | +0.16(+3.76%) |
Apr 01, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 559 | +0.11(+2.65%) |
Mar 28, 2024 | 4.285 | 4.285 | 4.150 | 4.150 | 1,113 | -0.01(-0.24%) |
Mar 27, 2024 | 4.170 | 4.460 | 4.160 | 4.160 | 464 | -0.18(-4.26%) |
Mar 26, 2024 | 4.503 | 4.503 | 4.170 | 4.345 | 1,603 | -0.23(-4.92%) |
Mar 25, 2024 | 4.170 | 4.570 | 4.170 | 4.570 | 935 | +0.40(+9.59%) |
Mar 22, 2024 | 4.160 | 4.570 | 4.160 | 4.170 | 910 | +0.00(+0.00%) |
Mar 21, 2024 | 4.660 | 4.660 | 4.170 | 4.170 | 770 | -0.16(-3.70%) |
Mar 20, 2024 | 4.345 | 4.395 | 4.160 | 4.330 | 2,421 | +0.13(+3.10%) |
Mar 19, 2024 | 4.680 | 4.680 | 4.200 | 4.200 | 1,294 | -0.05(-1.18%) |
Mar 18, 2024 | 4.670 | 4.670 | 4.200 | 4.250 | 1,304 | +0.01(+0.26%) |
Mar 15, 2024 | 4.552 | 4.552 | 4.190 | 4.239 | 3,132 | -0.06(-1.42%) |
Mar 14, 2024 | 4.740 | 4.750 | 4.300 | 4.300 | 931 | -0.37(-7.92%) |
Mar 13, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 1,736 | -0.12(-2.51%) |
Mar 12, 2024 | 4.745 | 4.790 | 4.565 | 4.790 | 444 | +0.21(+4.54%) |
Mar 11, 2024 | 4.320 | 4.582 | 4.320 | 4.582 | 767 | +0.25(+5.82%) |
Mar 08, 2024 | 4.330 | 4.330 | 4.330 | 4.330 | 424 | -0.05(-1.14%) |
Mar 07, 2024 | 4.370 | 4.990 | 4.160 | 4.380 | 23,341 | -0.24(-5.09%) |
Mar 06, 2024 | 4.960 | 5.060 | 4.615 | 4.615 | 1,259 | +0.28(+6.34%) |
Mar 05, 2024 | 4.680 | 4.680 | 4.340 | 4.340 | 8,701 | -0.01(-0.23%) |
Mar 01, 2024 | 4.350 | 22 | -0.05(-1.14%) | |||
Feb 29, 2024 | 5.490 | 5.490 | 4.340 | 4.400 | 1,301 | -1.09(-19.84%) |
Feb 28, 2024 | 5.489 | 5.489 | 5.489 | 5.489 | 455 | -0.38(-6.49%) |
Feb 23, 2024 | 5.870 | 77 | +0.00(+0.00%) | |||
Feb 21, 2024 | 4.517 | 4.517 | 4.517 | 5.870 | 527 | +0.13(+2.26%) |
Feb 20, 2024 | 5.990 | 5.990 | 5.740 | 5.740 | 482 | +0.25(+4.55%) |
Feb 16, 2024 | 5.649 | 5.649 | 4.380 | 5.490 | 1,627 | +0.99(+21.89%) |
Feb 15, 2024 | 4.360 | 4.504 | 4.360 | 4.504 | 1,352 | -1.00(-18.11%) |
Feb 14, 2024 | 4.350 | 5.500 | 4.350 | 5.500 | 767 | +0.59(+12.02%) |
Feb 13, 2024 | 4.340 | 5.460 | 4.340 | 4.910 | 1,945 | -0.19(-3.73%) |
Feb 12, 2024 | 4.340 | 5.690 | 4.340 | 5.100 | 577 | -0.63(-11.06%) |
Feb 09, 2024 | 5.734 | 5.734 | 5.734 | 5.734 | 626 | -0.09(-1.48%) |
Feb 08, 2024 | 4.300 | 5.821 | 4.300 | 5.821 | 1,199 | +1.27(+27.92%) |
Feb 07, 2024 | 4.562 | 6.398 | 4.550 | 4.550 | 2,087 | -1.84(-28.80%) |
Feb 06, 2024 | 4.400 | 6.391 | 4.340 | 6.391 | 2,154 | +2.12(+49.66%) |
Feb 05, 2024 | 4.260 | 4.920 | 4.260 | 4.270 | 2,376 | +0.05(+1.27%) |