Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.330 | 4.390 | 4.330 | 4.390 | 718 | +0.05(+1.15%) |
Apr 29, 2024 | 4.300 | 4.340 | 4.240 | 4.340 | 5,400 | +0.03(+0.70%) |
Apr 26, 2024 | 4.290 | 4.340 | 4.290 | 4.310 | 1,006 | +0.02(+0.47%) |
Apr 25, 2024 | 4.350 | 4.350 | 4.280 | 4.290 | 4,350 | -0.07(-1.61%) |
Apr 24, 2024 | 4.380 | 4.410 | 4.260 | 4.360 | 47,410 | -0.01(-0.23%) |
Apr 23, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | -0.01(-0.23%) |
Apr 22, 2024 | 4.390 | 4.400 | 4.310 | 4.380 | 2,156 | -0.02(-0.45%) |
Apr 19, 2024 | 4.230 | 4.400 | 4.230 | 4.400 | 3,691 | +0.02(+0.46%) |
Apr 18, 2024 | 4.430 | 4.430 | 4.380 | 4.380 | 2,490 | -0.04(-0.90%) |
Apr 17, 2024 | 4.520 | 4.550 | 4.410 | 4.420 | 3,597 | -0.19(-4.12%) |
Apr 16, 2024 | 4.690 | 4.690 | 4.610 | 4.610 | 1,000 | +0.16(+3.60%) |
Apr 15, 2024 | 4.540 | 4.540 | 4.410 | 4.450 | 2,300 | -0.11(-2.41%) |
Apr 12, 2024 | 4.610 | 4.740 | 4.560 | 4.560 | 6,132 | +0.01(+0.22%) |
Apr 11, 2024 | 4.620 | 4.620 | 4.550 | 4.550 | 2,600 | -0.11(-2.36%) |
Apr 10, 2024 | 4.700 | 4.710 | 4.630 | 4.660 | 3,099 | -0.03(-0.64%) |
Apr 09, 2024 | 4.770 | 4.780 | 4.690 | 4.690 | 2,159 | -0.09(-1.88%) |
Apr 08, 2024 | 4.610 | 4.850 | 4.610 | 4.780 | 13,239 | +0.18(+3.91%) |
Apr 05, 2024 | 4.310 | 4.660 | 4.300 | 4.600 | 17,401 | +0.33(+7.73%) |
Apr 04, 2024 | 4.270 | 4.320 | 4.220 | 4.270 | 6,240 | -0.03(-0.70%) |
Apr 03, 2024 | 4.350 | 4.350 | 3.910 | 4.300 | 18,039 | +0.01(+0.23%) |
Apr 02, 2024 | 4.210 | 4.380 | 4.140 | 4.290 | 20,782 | +0.14(+3.37%) |
Apr 01, 2024 | 4.180 | 4.260 | 4.150 | 4.150 | 8,987 | -0.07(-1.66%) |
Mar 28, 2024 | 4.220 | 0 | -0.06(-1.40%) | |||
Mar 27, 2024 | 4.300 | 4.300 | 4.270 | 4.280 | 3,300 | +0.00(+0.00%) |
Mar 26, 2024 | 4.330 | 4.340 | 4.280 | 4.280 | 6,102 | -0.07(-1.61%) |
Mar 25, 2024 | 4.280 | 4.440 | 4.270 | 4.350 | 17,029 | -0.08(-1.81%) |
Mar 22, 2024 | 4.470 | 4.490 | 4.430 | 4.430 | 24,148 | -0.02(-0.45%) |
Mar 21, 2024 | 4.490 | 4.510 | 4.450 | 4.450 | 2,309 | -0.05(-1.11%) |
Mar 20, 2024 | 4.660 | 4.660 | 4.490 | 4.500 | 7,973 | -0.19(-4.05%) |
Mar 19, 2024 | 4.540 | 4.740 | 4.540 | 4.690 | 4,137 | -0.09(-1.88%) |
Mar 18, 2024 | 4.770 | 4.850 | 4.750 | 4.780 | 6,288 | +0.03(+0.63%) |
Mar 15, 2024 | 4.950 | 5.020 | 4.750 | 4.750 | 9,033 | -0.16(-3.26%) |
Mar 14, 2024 | 4.900 | 5.080 | 4.880 | 4.910 | 9,696 | +0.00(+0.00%) |
Mar 13, 2024 | 4.800 | 5.040 | 4.800 | 4.910 | 7,020 | +0.12(+2.51%) |
Mar 12, 2024 | 4.680 | 4.900 | 4.680 | 4.790 | 3,700 | -0.09(-1.84%) |
Mar 11, 2024 | 5.160 | 5.160 | 4.850 | 4.880 | 5,820 | -0.13(-2.59%) |
Mar 08, 2024 | 5.100 | 5.100 | 4.940 | 5.010 | 8,516 | -0.12(-2.34%) |
Mar 07, 2024 | 5.520 | 5.520 | 5.030 | 5.130 | 20,682 | +0.00(+0.00%) |
Mar 06, 2024 | 5.000 | 5.270 | 4.990 | 5.130 | 32,212 | +0.26(+5.34%) |
Mar 05, 2024 | 4.860 | 4.920 | 4.820 | 4.870 | 8,468 | +0.01(+0.21%) |
Mar 04, 2024 | 4.630 | 4.860 | 4.630 | 4.860 | 11,170 | +0.36(+8.00%) |
Mar 01, 2024 | 4.530 | 4.600 | 4.480 | 4.500 | 19,681 | +0.00(+0.00%) |
Feb 29, 2024 | 4.360 | 4.500 | 4.360 | 4.500 | 8,250 | +0.25(+5.88%) |
Feb 28, 2024 | 4.210 | 4.290 | 4.200 | 4.250 | 14,021 | +0.07(+1.67%) |
Feb 27, 2024 | 4.150 | 4.180 | 4.100 | 4.180 | 8,631 | -0.01(-0.24%) |
Feb 26, 2024 | 4.130 | 4.190 | 4.050 | 4.190 | 8,071 | +0.06(+1.45%) |
Feb 23, 2024 | 4.120 | 4.180 | 4.040 | 4.130 | 7,911 | +0.00(+0.00%) |
Feb 22, 2024 | 4.000 | 4.180 | 4.000 | 4.130 | 15,382 | +0.05(+1.23%) |
Feb 21, 2024 | 4.070 | 4.120 | 4.050 | 4.080 | 6,300 | -0.11(-2.63%) |
Feb 20, 2024 | 3.980 | 4.190 | 3.980 | 4.190 | 7,303 | +0.05(+1.21%) |
Feb 16, 2024 | 4.140 | 0 | +0.04(+0.98%) | |||
Feb 15, 2024 | 3.950 | 4.220 | 3.950 | 4.100 | 14,740 | +0.06(+1.49%) |
Feb 14, 2024 | 4.000 | 4.120 | 3.930 | 4.040 | 11,200 | +0.02(+0.50%) |
Feb 13, 2024 | 4.000 | 4.080 | 3.950 | 4.020 | 13,757 | -0.01(-0.25%) |
Feb 12, 2024 | 4.090 | 4.090 | 3.950 | 4.030 | 8,105 | +0.03(+0.75%) |
Feb 09, 2024 | 4.110 | 4.110 | 3.910 | 4.000 | 10,451 | -0.12(-2.91%) |
Feb 08, 2024 | 4.130 | 4.160 | 4.060 | 4.120 | 5,049 | -0.06(-1.44%) |
Feb 07, 2024 | 3.930 | 4.180 | 3.930 | 4.180 | 8,129 | +0.26(+6.63%) |
Feb 06, 2024 | 4.050 | 4.080 | 3.820 | 3.920 | 13,200 | -0.15(-3.69%) |
Feb 05, 2024 | 4.230 | 4.260 | 4.030 | 4.070 | 15,914 | -0.33(-7.50%) |
Feb 02, 2024 | 4.290 | 4.400 | 4.230 | 4.400 | 12,200 | +0.11(+2.56%) |