Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.100 | 3.160 | 3.011 | 3.120 | 24,241 | +0.12(+4.00%) |
Apr 29, 2024 | 3.340 | 3.346 | 2.970 | 3.000 | 154,118 | -0.24(-7.41%) |
Apr 26, 2024 | 3.380 | 3.602 | 3.100 | 3.240 | 76,316 | -0.19(-5.54%) |
Apr 25, 2024 | 3.150 | 3.440 | 3.100 | 3.430 | 44,877 | +0.17(+5.21%) |
Apr 24, 2024 | 3.275 | 3.326 | 3.130 | 3.260 | 8,334 | +0.08(+2.52%) |
Apr 23, 2024 | 3.250 | 3.300 | 3.100 | 3.180 | 13,632 | -0.07(-2.15%) |
Apr 22, 2024 | 3.210 | 3.310 | 3.150 | 3.250 | 19,344 | +0.02(+0.62%) |
Apr 19, 2024 | 3.160 | 3.240 | 3.125 | 3.230 | 7,010 | +0.09(+2.87%) |
Apr 18, 2024 | 3.135 | 3.390 | 3.000 | 3.140 | 38,851 | +0.08(+2.61%) |
Apr 17, 2024 | 3.000 | 3.253 | 3.000 | 3.060 | 5,690 | +0.04(+1.32%) |
Apr 16, 2024 | 3.110 | 3.197 | 3.000 | 3.020 | 9,777 | -0.13(-4.13%) |
Apr 15, 2024 | 3.300 | 3.340 | 3.150 | 3.150 | 19,879 | -0.13(-3.96%) |
Apr 12, 2024 | 3.160 | 3.280 | 3.070 | 3.280 | 18,427 | +0.08(+2.50%) |
Apr 11, 2024 | 3.090 | 3.260 | 3.080 | 3.200 | 18,840 | +0.06(+1.91%) |
Apr 10, 2024 | 3.193 | 3.351 | 3.020 | 3.140 | 31,358 | -0.10(-3.09%) |
Apr 09, 2024 | 3.120 | 3.465 | 2.924 | 3.240 | 16,471 | +0.03(+0.93%) |
Apr 08, 2024 | 3.160 | 3.276 | 2.670 | 3.210 | 222,054 | +0.09(+2.88%) |
Apr 05, 2024 | 3.210 | 3.300 | 2.870 | 3.120 | 99,476 | -0.16(-4.88%) |
Apr 04, 2024 | 3.430 | 3.500 | 3.130 | 3.280 | 72,010 | -0.05(-1.50%) |
Apr 03, 2024 | 3.360 | 3.550 | 3.320 | 3.330 | 8,248 | -0.11(-3.20%) |
Apr 02, 2024 | 3.495 | 3.535 | 3.320 | 3.440 | 4,465 | +0.06(+1.78%) |
Apr 01, 2024 | 3.500 | 3.638 | 3.300 | 3.380 | 18,585 | -0.02(-0.50%) |
Mar 28, 2024 | 3.750 | 3.750 | 3.360 | 3.397 | 42,887 | -0.36(-9.65%) |
Mar 27, 2024 | 3.370 | 3.920 | 3.374 | 3.760 | 14,051 | +0.22(+6.21%) |
Mar 26, 2024 | 3.420 | 3.600 | 3.420 | 3.540 | 18,450 | +0.07(+2.02%) |
Mar 25, 2024 | 3.590 | 3.590 | 3.002 | 3.470 | 146,921 | -0.04(-1.14%) |
Mar 22, 2024 | 3.700 | 3.760 | 3.360 | 3.510 | 100,956 | -0.14(-3.84%) |
Mar 21, 2024 | 4.030 | 4.106 | 3.600 | 3.650 | 51,357 | -0.38(-9.43%) |
Mar 20, 2024 | 3.540 | 4.030 | 3.520 | 4.030 | 24,623 | +0.48(+13.52%) |
Mar 19, 2024 | 4.550 | 4.550 | 3.500 | 3.550 | 96,751 | -0.52(-12.78%) |
Mar 18, 2024 | 3.870 | 4.304 | 3.790 | 4.070 | 11,562 | +0.19(+4.90%) |
Mar 15, 2024 | 3.350 | 3.990 | 3.350 | 3.880 | 34,761 | +0.48(+14.12%) |
Mar 14, 2024 | 4.000 | 4.300 | 3.320 | 3.400 | 125,947 | -0.76(-18.27%) |
Mar 13, 2024 | 4.250 | 4.352 | 4.060 | 4.160 | 4,218 | +0.02(+0.48%) |
Mar 12, 2024 | 4.180 | 4.240 | 4.060 | 4.140 | 21,829 | +0.01(+0.24%) |
Mar 11, 2024 | 4.190 | 4.190 | 4.010 | 4.130 | 14,935 | +0.04(+0.98%) |
Mar 08, 2024 | 4.330 | 4.595 | 3.900 | 4.090 | 67,114 | -0.25(-5.76%) |
Mar 07, 2024 | 4.200 | 4.650 | 4.130 | 4.340 | 61,892 | -0.01(-0.23%) |
Mar 06, 2024 | 4.160 | 4.390 | 3.990 | 4.350 | 64,540 | +0.05(+1.16%) |
Mar 05, 2024 | 4.990 | 4.990 | 4.175 | 4.300 | 118,349 | -0.53(-10.97%) |
Mar 04, 2024 | 5.000 | 5.300 | 4.200 | 4.830 | 136,121 | +0.13(+2.77%) |
Mar 01, 2024 | 4.810 | 5.076 | 4.559 | 4.700 | 31,841 | -0.18(-3.69%) |
Feb 29, 2024 | 4.710 | 5.100 | 4.696 | 4.880 | 29,955 | -0.12(-2.40%) |
Feb 28, 2024 | 5.080 | 5.080 | 4.863 | 5.000 | 16,668 | +0.05(+1.01%) |
Feb 27, 2024 | 4.770 | 5.125 | 4.770 | 4.950 | 31,737 | +0.08(+1.64%) |
Feb 26, 2024 | 4.450 | 5.045 | 4.450 | 4.870 | 28,107 | +0.18(+3.84%) |
Feb 23, 2024 | 4.470 | 4.876 | 4.440 | 4.690 | 10,718 | +0.32(+7.32%) |
Feb 22, 2024 | 4.530 | 4.830 | 4.330 | 4.370 | 19,584 | -0.32(-6.82%) |
Feb 21, 2024 | 4.695 | 4.865 | 4.547 | 4.690 | 2,830 | -0.03(-0.64%) |
Feb 20, 2024 | 4.990 | 4.990 | 4.560 | 4.720 | 53,804 | +0.08(+1.72%) |
Feb 16, 2024 | 4.380 | 5.020 | 4.250 | 4.640 | 71,109 | +0.17(+3.69%) |
Feb 15, 2024 | 4.510 | 4.778 | 4.340 | 4.475 | 30,422 | -0.23(-4.79%) |
Feb 14, 2024 | 4.950 | 4.950 | 4.390 | 4.700 | 17,091 | -0.02(-0.42%) |
Feb 13, 2024 | 4.650 | 5.070 | 4.650 | 4.720 | 11,067 | +0.07(+1.51%) |
Feb 12, 2024 | 5.000 | 5.230 | 4.650 | 4.650 | 26,274 | -0.16(-3.33%) |
Feb 09, 2024 | 4.410 | 5.130 | 4.405 | 4.810 | 28,962 | +0.05(+1.05%) |
Feb 08, 2024 | 4.920 | 5.195 | 4.745 | 4.760 | 74,011 | -0.04(-0.83%) |
Feb 07, 2024 | 4.300 | 4.837 | 4.250 | 4.800 | 65,051 | +0.55(+12.94%) |
Feb 06, 2024 | 3.670 | 4.480 | 3.670 | 4.250 | 41,905 | +0.50(+13.21%) |
Feb 05, 2024 | 3.710 | 3.885 | 3.569 | 3.754 | 9,182 | -0.09(-2.24%) |
Feb 02, 2024 | 3.810 | 3.860 | 3.450 | 3.840 | 18,163 | +0.10(+2.67%) |