Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.130 | 4.300 | 4.120 | 4.290 | 805 | +0.10(+2.39%) |
Apr 29, 2024 | 4.270 | 4.270 | 4.180 | 4.190 | 2,681 | -0.06(-1.41%) |
Apr 26, 2024 | 4.100 | 4.395 | 4.100 | 4.250 | 4,877 | +0.24(+5.98%) |
Apr 25, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 794 | -0.39(-8.86%) |
Apr 24, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 731 | +0.04(+0.92%) |
Apr 23, 2024 | 4.380 | 4.390 | 4.360 | 4.360 | 858 | -0.03(-0.68%) |
Apr 22, 2024 | 4.510 | 4.650 | 4.360 | 4.390 | 1,741 | +0.10(+2.33%) |
Apr 19, 2024 | 4.310 | 4.310 | 4.290 | 4.290 | 891 | -0.17(-3.81%) |
Apr 18, 2024 | 4.340 | 4.706 | 4.340 | 4.460 | 2,927 | -0.14(-3.04%) |
Apr 17, 2024 | 4.370 | 4.850 | 4.340 | 4.600 | 3,644 | -0.28(-5.74%) |
Apr 16, 2024 | 4.940 | 4.940 | 4.530 | 4.880 | 6,922 | +0.27(+5.86%) |
Apr 15, 2024 | 4.780 | 4.780 | 4.600 | 4.610 | 3,060 | -0.06(-1.39%) |
Apr 12, 2024 | 4.610 | 4.675 | 4.540 | 4.675 | 3,497 | +0.17(+3.89%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 688 | -0.05(-1.10%) |
Apr 10, 2024 | 4.490 | 4.550 | 4.490 | 4.550 | 2,577 | +0.09(+2.02%) |
Apr 09, 2024 | 4.492 | 4.492 | 4.460 | 4.460 | 1,609 | +0.00(+0.00%) |
Apr 08, 2024 | 4.250 | 4.460 | 4.250 | 4.460 | 1,014 | +0.12(+2.76%) |
Apr 05, 2024 | 4.450 | 4.620 | 4.250 | 4.340 | 4,071 | -0.08(-1.81%) |
Apr 04, 2024 | 4.546 | 4.546 | 4.250 | 4.420 | 9,005 | -0.04(-0.90%) |
Apr 03, 2024 | 4.830 | 4.857 | 4.460 | 4.460 | 4,288 | -0.04(-0.89%) |
Apr 02, 2024 | 4.720 | 4.720 | 4.469 | 4.500 | 8,491 | +0.21(+4.90%) |
Apr 01, 2024 | 4.510 | 4.510 | 4.260 | 4.290 | 5,424 | -0.25(-5.51%) |
Mar 28, 2024 | 4.350 | 4.670 | 4.350 | 4.540 | 4,771 | +0.32(+7.58%) |
Mar 27, 2024 | 4.170 | 4.430 | 4.170 | 4.220 | 2,308 | +0.05(+1.20%) |
Mar 26, 2024 | 4.410 | 4.430 | 4.000 | 4.170 | 20,444 | -0.08(-1.88%) |
Mar 25, 2024 | 4.950 | 4.950 | 4.110 | 4.250 | 23,974 | -0.63(-12.91%) |
Mar 22, 2024 | 4.793 | 4.880 | 4.793 | 4.880 | 1,351 | +0.19(+4.05%) |
Mar 21, 2024 | 4.800 | 4.800 | 4.690 | 4.690 | 5,692 | -0.10(-2.09%) |
Mar 20, 2024 | 4.910 | 4.910 | 4.650 | 4.790 | 2,756 | -0.01(-0.21%) |
Mar 19, 2024 | 5.450 | 5.515 | 4.800 | 4.800 | 31,106 | -0.60(-11.11%) |
Mar 18, 2024 | 5.500 | 5.890 | 5.400 | 5.400 | 10,789 | -0.12(-2.17%) |
Mar 15, 2024 | 6.020 | 6.300 | 5.520 | 5.520 | 98,407 | -0.48(-8.00%) |
Mar 14, 2024 | 5.920 | 6.090 | 5.787 | 6.000 | 12,807 | +0.21(+3.63%) |
Mar 13, 2024 | 6.000 | 6.150 | 5.790 | 5.790 | 29,930 | -0.07(-1.19%) |
Mar 12, 2024 | 5.120 | 5.880 | 5.120 | 5.860 | 20,215 | +0.37(+6.74%) |
Mar 11, 2024 | 5.390 | 5.500 | 5.360 | 5.490 | 16,499 | +0.13(+2.43%) |
Mar 08, 2024 | 5.086 | 5.360 | 5.086 | 5.360 | 13,549 | +0.04(+0.75%) |
Mar 07, 2024 | 5.280 | 5.340 | 5.160 | 5.320 | 22,042 | +0.03(+0.57%) |
Mar 06, 2024 | 4.990 | 5.300 | 4.960 | 5.290 | 33,779 | +0.30(+6.01%) |
Mar 05, 2024 | 4.340 | 5.000 | 4.335 | 4.990 | 24,558 | +0.64(+14.71%) |
Mar 04, 2024 | 4.360 | 4.433 | 4.000 | 4.350 | 38,245 | -0.06(-1.36%) |
Mar 01, 2024 | 4.500 | 4.580 | 4.400 | 4.410 | 20,009 | -0.05(-1.12%) |
Feb 29, 2024 | 4.500 | 4.960 | 4.400 | 4.460 | 71,024 | +0.24(+5.69%) |
Feb 28, 2024 | 4.800 | 4.800 | 4.220 | 4.220 | 13,388 | -0.78(-15.60%) |
Feb 27, 2024 | 4.910 | 5.030 | 4.840 | 5.000 | 4,718 | +0.01(+0.20%) |
Feb 26, 2024 | 4.900 | 5.000 | 4.890 | 4.990 | 4,915 | +0.03(+0.60%) |
Feb 23, 2024 | 4.880 | 5.030 | 4.710 | 4.960 | 10,564 | +0.05(+1.02%) |
Feb 22, 2024 | 5.100 | 5.100 | 4.900 | 4.910 | 8,337 | -0.26(-5.03%) |
Feb 21, 2024 | 5.250 | 5.250 | 5.100 | 5.170 | 8,222 | -0.07(-1.34%) |
Feb 20, 2024 | 5.490 | 5.500 | 5.150 | 5.240 | 11,542 | -0.25(-4.55%) |
Feb 16, 2024 | 5.410 | 5.600 | 5.400 | 5.490 | 10,870 | -0.06(-1.08%) |
Feb 15, 2024 | 5.700 | 5.900 | 5.410 | 5.550 | 55,483 | -0.41(-6.88%) |
Feb 14, 2024 | 5.410 | 5.960 | 5.400 | 5.960 | 15,108 | +0.19(+3.29%) |
Feb 13, 2024 | 5.900 | 5.900 | 5.480 | 5.770 | 2,238 | -0.08(-1.37%) |
Feb 12, 2024 | 5.830 | 6.050 | 5.730 | 5.850 | 49,301 | -0.12(-2.01%) |
Feb 09, 2024 | 5.560 | 5.970 | 5.530 | 5.970 | 13,886 | +0.54(+9.91%) |
Feb 08, 2024 | 5.550 | 5.610 | 5.432 | 5.432 | 1,275 | -0.11(-1.95%) |
Feb 07, 2024 | 5.310 | 5.540 | 5.194 | 5.540 | 13,127 | +0.01(+0.18%) |
Feb 06, 2024 | 5.560 | 5.590 | 5.530 | 5.530 | 1,736 | +0.00(+0.00%) |
Feb 05, 2024 | 5.770 | 5.820 | 5.390 | 5.530 | 10,880 | -0.43(-7.21%) |
Feb 02, 2024 | 5.910 | 5.960 | 5.820 | 5.960 | 2,742 | +0.06(+1.02%) |