Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.840 | 3.860 | 3.560 | 3.770 | 48,436 | -0.07(-1.82%) |
Apr 29, 2024 | 3.980 | 4.020 | 3.800 | 3.840 | 18,676 | -0.23(-5.65%) |
Apr 26, 2024 | 4.050 | 4.070 | 3.990 | 4.070 | 18,553 | +0.03(+0.74%) |
Apr 25, 2024 | 3.990 | 4.090 | 3.990 | 4.040 | 115,746 | +0.17(+4.39%) |
Apr 24, 2024 | 3.870 | 4.130 | 3.870 | 3.870 | 28,584 | +0.00(+0.00%) |
Apr 23, 2024 | 3.890 | 4.070 | 3.870 | 3.870 | 24,900 | +0.02(+0.52%) |
Apr 22, 2024 | 3.750 | 3.964 | 3.750 | 3.850 | 50,051 | +0.13(+3.49%) |
Apr 19, 2024 | 3.450 | 3.860 | 3.450 | 3.720 | 57,910 | +0.28(+8.14%) |
Apr 18, 2024 | 4.160 | 4.180 | 3.420 | 3.440 | 112,889 | -0.74(-17.70%) |
Apr 17, 2024 | 4.800 | 4.980 | 4.100 | 4.180 | 68,937 | -0.73(-14.87%) |
Apr 16, 2024 | 5.630 | 5.630 | 4.790 | 4.910 | 38,381 | -0.72(-12.79%) |
Apr 15, 2024 | 5.750 | 5.830 | 5.416 | 5.630 | 89,987 | +0.01(+0.18%) |
Apr 12, 2024 | 5.270 | 5.770 | 5.120 | 5.620 | 58,031 | +0.40(+7.66%) |
Apr 11, 2024 | 4.940 | 5.350 | 4.855 | 5.220 | 45,169 | +0.27(+5.45%) |
Apr 10, 2024 | 4.820 | 5.170 | 4.670 | 4.950 | 24,121 | -0.04(-0.80%) |
Apr 09, 2024 | 4.690 | 5.070 | 4.560 | 4.990 | 64,215 | +0.29(+6.17%) |
Apr 08, 2024 | 4.720 | 4.820 | 4.600 | 4.700 | 15,589 | +0.00(+0.00%) |
Apr 05, 2024 | 4.670 | 4.980 | 4.470 | 4.700 | 17,673 | -0.04(-0.84%) |
Apr 04, 2024 | 4.720 | 4.850 | 4.580 | 4.740 | 21,812 | +0.02(+0.42%) |
Apr 03, 2024 | 4.520 | 4.755 | 4.520 | 4.720 | 28,329 | +0.10(+2.16%) |
Apr 02, 2024 | 4.630 | 4.650 | 4.410 | 4.620 | 31,908 | -0.07(-1.49%) |
Apr 01, 2024 | 4.760 | 4.930 | 4.610 | 4.690 | 14,439 | -0.05(-1.05%) |
Mar 28, 2024 | 4.800 | 4.995 | 4.720 | 4.740 | 32,074 | -0.03(-0.63%) |
Mar 27, 2024 | 4.680 | 4.920 | 4.560 | 4.770 | 33,947 | +0.16(+3.47%) |
Mar 26, 2024 | 4.560 | 4.820 | 4.490 | 4.610 | 27,359 | +0.00(+0.00%) |
Mar 25, 2024 | 4.670 | 4.923 | 4.530 | 4.610 | 35,697 | -0.09(-1.91%) |
Mar 22, 2024 | 4.830 | 4.900 | 4.636 | 4.700 | 28,969 | -0.12(-2.49%) |
Mar 21, 2024 | 4.930 | 4.975 | 4.750 | 4.820 | 28,631 | -0.02(-0.41%) |
Mar 20, 2024 | 4.940 | 4.940 | 4.740 | 4.840 | 27,161 | +0.00(+0.00%) |
Mar 19, 2024 | 4.630 | 4.939 | 4.540 | 4.840 | 48,078 | +0.19(+4.09%) |
Mar 18, 2024 | 4.820 | 4.930 | 4.610 | 4.650 | 45,520 | -0.09(-1.90%) |
Mar 15, 2024 | 4.340 | 4.750 | 4.215 | 4.740 | 142,906 | +0.28(+6.28%) |
Mar 14, 2024 | 4.570 | 4.630 | 4.355 | 4.460 | 26,481 | -0.16(-3.46%) |
Mar 13, 2024 | 4.170 | 4.660 | 4.170 | 4.620 | 42,958 | +0.52(+12.68%) |
Mar 12, 2024 | 4.140 | 4.190 | 3.920 | 4.100 | 44,275 | +0.01(+0.24%) |
Mar 11, 2024 | 4.420 | 4.420 | 4.090 | 4.090 | 60,577 | -0.33(-7.47%) |
Mar 08, 2024 | 4.440 | 4.450 | 4.279 | 4.420 | 30,060 | +0.04(+0.91%) |
Mar 07, 2024 | 4.170 | 4.450 | 4.110 | 4.380 | 72,627 | +0.21(+5.04%) |
Mar 06, 2024 | 4.210 | 4.450 | 3.880 | 4.170 | 49,392 | +0.02(+0.48%) |
Mar 05, 2024 | 4.200 | 4.250 | 4.070 | 4.150 | 37,449 | -0.10(-2.35%) |
Mar 04, 2024 | 4.610 | 4.670 | 4.121 | 4.250 | 61,277 | -0.34(-7.41%) |
Mar 01, 2024 | 4.290 | 4.635 | 4.040 | 4.590 | 62,327 | +0.29(+6.74%) |
Feb 29, 2024 | 4.290 | 4.480 | 4.130 | 4.300 | 75,601 | +0.13(+3.12%) |
Feb 28, 2024 | 4.250 | 4.250 | 4.050 | 4.170 | 55,375 | -0.02(-0.48%) |
Feb 27, 2024 | 4.080 | 4.490 | 3.760 | 4.190 | 92,427 | +0.10(+2.44%) |
Feb 26, 2024 | 3.970 | 4.190 | 3.970 | 4.090 | 51,380 | +0.13(+3.28%) |
Feb 23, 2024 | 3.790 | 4.050 | 3.597 | 3.960 | 157,891 | +0.09(+2.33%) |
Feb 22, 2024 | 3.730 | 3.930 | 3.420 | 3.870 | 132,309 | +0.09(+2.38%) |
Feb 21, 2024 | 4.100 | 4.330 | 3.660 | 3.780 | 86,720 | -0.38(-9.13%) |
Feb 20, 2024 | 4.560 | 4.560 | 3.850 | 4.160 | 175,925 | -0.47(-10.15%) |
Feb 16, 2024 | 3.500 | 4.750 | 3.490 | 4.630 | 433,582 | +1.15(+33.05%) |
Feb 15, 2024 | 3.450 | 3.680 | 3.373 | 3.480 | 154,737 | +0.10(+2.96%) |
Feb 14, 2024 | 3.180 | 3.450 | 3.090 | 3.380 | 63,066 | +0.26(+8.33%) |
Feb 13, 2024 | 3.060 | 3.220 | 3.060 | 3.120 | 52,462 | -0.10(-3.11%) |
Feb 12, 2024 | 3.080 | 3.260 | 3.060 | 3.220 | 256,338 | +0.16(+5.23%) |
Feb 09, 2024 | 2.620 | 3.060 | 2.620 | 3.060 | 111,893 | +0.38(+14.18%) |
Feb 08, 2024 | 2.960 | 3.025 | 2.630 | 2.680 | 107,720 | -0.26(-8.84%) |
Feb 07, 2024 | 2.950 | 3.080 | 2.910 | 2.940 | 41,052 | +0.02(+0.68%) |
Feb 06, 2024 | 2.960 | 3.050 | 2.890 | 2.920 | 35,487 | +0.00(+0.00%) |
Feb 05, 2024 | 3.080 | 3.295 | 2.920 | 2.920 | 95,656 | -0.13(-4.26%) |
Feb 02, 2024 | 3.250 | 3.250 | 3.050 | 3.050 | 88,841 | -0.22(-6.73%) |