Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.710 | 3.857 | 3.650 | 3.770 | 528,648 | +0.05(+1.34%) |
Apr 29, 2024 | 3.950 | 4.030 | 3.700 | 3.720 | 690,938 | -0.27(-6.77%) |
Apr 26, 2024 | 3.850 | 4.045 | 3.840 | 3.990 | 441,518 | +0.13(+3.37%) |
Apr 25, 2024 | 3.930 | 3.930 | 3.770 | 3.860 | 538,433 | -0.13(-3.26%) |
Apr 24, 2024 | 4.190 | 4.235 | 3.940 | 3.990 | 343,795 | -0.20(-4.77%) |
Apr 23, 2024 | 4.150 | 4.320 | 4.100 | 4.190 | 354,923 | +0.09(+2.20%) |
Apr 22, 2024 | 4.150 | 4.200 | 3.945 | 4.100 | 488,179 | -0.01(-0.24%) |
Apr 19, 2024 | 4.130 | 4.305 | 3.965 | 4.110 | 733,126 | -0.06(-1.44%) |
Apr 18, 2024 | 4.310 | 4.310 | 4.035 | 4.170 | 692,601 | -0.11(-2.57%) |
Apr 17, 2024 | 4.150 | 4.340 | 4.090 | 4.280 | 690,097 | +0.20(+4.90%) |
Apr 16, 2024 | 4.250 | 4.320 | 3.990 | 4.080 | 569,477 | -0.23(-5.34%) |
Apr 15, 2024 | 4.610 | 4.610 | 4.180 | 4.310 | 670,488 | -0.24(-5.27%) |
Apr 12, 2024 | 4.650 | 4.695 | 4.390 | 4.550 | 563,219 | -0.13(-2.78%) |
Apr 11, 2024 | 4.690 | 4.791 | 4.550 | 4.680 | 490,291 | +0.03(+0.65%) |
Apr 10, 2024 | 4.680 | 4.680 | 4.410 | 4.650 | 982,872 | -0.23(-4.71%) |
Apr 09, 2024 | 4.770 | 4.895 | 4.650 | 4.880 | 685,134 | +0.11(+2.31%) |
Apr 08, 2024 | 4.760 | 4.845 | 4.330 | 4.770 | 1,061,323 | -0.01(-0.21%) |
Apr 05, 2024 | 4.580 | 4.830 | 4.470 | 4.780 | 1,039,326 | +0.22(+4.82%) |
Apr 04, 2024 | 4.770 | 4.825 | 4.455 | 4.560 | 860,452 | -0.16(-3.39%) |
Apr 03, 2024 | 4.570 | 4.820 | 4.510 | 4.720 | 849,154 | +0.12(+2.61%) |
Apr 02, 2024 | 4.490 | 4.670 | 4.370 | 4.600 | 792,082 | +0.05(+1.10%) |
Apr 01, 2024 | 4.310 | 4.640 | 4.167 | 4.550 | 1,009,789 | +0.23(+5.32%) |
Mar 28, 2024 | 4.490 | 4.659 | 4.300 | 4.320 | 956,579 | -0.15(-3.36%) |
Mar 27, 2024 | 4.290 | 4.765 | 4.280 | 4.470 | 1,614,218 | +0.18(+4.20%) |
Mar 26, 2024 | 4.170 | 4.390 | 4.120 | 4.290 | 832,044 | +0.15(+3.62%) |
Mar 25, 2024 | 3.960 | 4.350 | 3.920 | 4.140 | 1,251,423 | +0.14(+3.50%) |
Mar 22, 2024 | 3.720 | 4.090 | 3.690 | 4.000 | 1,144,974 | +0.30(+8.11%) |
Mar 21, 2024 | 3.450 | 3.740 | 3.450 | 3.700 | 990,041 | +0.25(+7.25%) |
Mar 20, 2024 | 3.220 | 3.480 | 3.200 | 3.450 | 889,871 | +0.17(+5.18%) |
Mar 19, 2024 | 3.200 | 3.420 | 3.135 | 3.280 | 672,532 | +0.07(+2.18%) |
Mar 18, 2024 | 3.180 | 3.400 | 2.933 | 3.210 | 815,318 | +0.10(+3.22%) |
Mar 15, 2024 | 3.110 | 3.240 | 3.060 | 3.110 | 440,514 | -0.01(-0.32%) |
Mar 14, 2024 | 3.430 | 3.440 | 3.100 | 3.120 | 548,294 | -0.34(-9.83%) |
Mar 13, 2024 | 3.310 | 3.500 | 3.310 | 3.460 | 492,873 | +0.14(+4.22%) |
Mar 12, 2024 | 3.510 | 3.554 | 3.160 | 3.320 | 822,118 | -0.16(-4.60%) |
Mar 11, 2024 | 3.660 | 3.780 | 3.480 | 3.480 | 390,645 | -0.16(-4.40%) |
Mar 08, 2024 | 3.580 | 3.755 | 3.545 | 3.640 | 448,672 | +0.06(+1.68%) |
Mar 07, 2024 | 3.590 | 3.640 | 3.440 | 3.580 | 737,310 | +0.05(+1.42%) |
Mar 06, 2024 | 3.550 | 3.640 | 3.450 | 3.530 | 608,599 | -0.01(-0.28%) |
Mar 05, 2024 | 3.630 | 3.740 | 3.500 | 3.540 | 730,158 | -0.12(-3.28%) |
Mar 04, 2024 | 3.850 | 3.870 | 3.450 | 3.660 | 1,155,982 | -0.07(-1.88%) |
Mar 01, 2024 | 3.270 | 3.840 | 3.270 | 3.730 | 1,914,584 | +0.41(+12.35%) |
Feb 29, 2024 | 3.200 | 3.560 | 3.200 | 3.320 | 1,715,410 | -0.01(-0.30%) |
Feb 28, 2024 | 2.550 | 3.385 | 2.500 | 3.330 | 5,020,420 | +0.93(+38.75%) |
Feb 27, 2024 | 2.360 | 2.490 | 2.270 | 2.400 | 1,346,819 | +0.10(+4.35%) |
Feb 26, 2024 | 2.220 | 2.350 | 2.220 | 2.300 | 657,244 | +0.08(+3.60%) |
Feb 23, 2024 | 2.190 | 2.310 | 2.120 | 2.220 | 1,177,896 | +0.07(+3.26%) |
Feb 22, 2024 | 2.160 | 2.225 | 2.050 | 2.150 | 2,378,196 | -0.01(-0.46%) |
Feb 21, 2024 | 2.270 | 2.270 | 2.100 | 2.160 | 1,085,135 | -0.10(-4.42%) |
Feb 20, 2024 | 2.330 | 2.430 | 2.250 | 2.260 | 1,498,570 | -0.12(-5.04%) |
Feb 16, 2024 | 2.380 | 2.420 | 2.330 | 2.380 | 739,215 | -0.02(-0.83%) |
Feb 15, 2024 | 2.400 | 2.554 | 2.335 | 2.400 | 1,717,196 | +0.04(+1.91%) |
Feb 14, 2024 | 2.120 | 2.470 | 2.050 | 2.355 | 3,213,577 | +0.25(+12.14%) |
Feb 13, 2024 | 2.490 | 2.490 | 2.010 | 2.100 | 9,603,955 | -2.38(-53.12%) |
Feb 12, 2024 | 4.560 | 4.760 | 4.330 | 4.480 | 2,327,417 | -0.05(-1.10%) |
Feb 09, 2024 | 4.740 | 4.750 | 4.370 | 4.530 | 1,194,921 | -0.17(-3.62%) |
Feb 08, 2024 | 4.850 | 5.000 | 4.590 | 4.700 | 1,399,683 | -0.13(-2.69%) |
Feb 07, 2024 | 4.740 | 4.860 | 4.490 | 4.830 | 1,375,498 | +0.13(+2.77%) |
Feb 06, 2024 | 4.400 | 4.720 | 4.260 | 4.700 | 1,257,796 | +0.30(+6.82%) |
Feb 05, 2024 | 4.100 | 4.541 | 4.100 | 4.400 | 952,361 | +0.19(+4.51%) |
Feb 02, 2024 | 4.380 | 4.410 | 4.170 | 4.210 | 744,123 | -0.25(-5.61%) |