Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.270 | 4.480 | 4.250 | 4.330 | 4,279,769 | +0.04(+0.93%) |
Apr 29, 2024 | 4.140 | 4.320 | 4.100 | 4.290 | 3,898,387 | +0.20(+4.89%) |
Apr 26, 2024 | 3.970 | 4.130 | 3.920 | 4.090 | 3,021,805 | +0.14(+3.54%) |
Apr 25, 2024 | 4.090 | 4.120 | 3.900 | 3.950 | 3,372,739 | -0.20(-4.82%) |
Apr 24, 2024 | 4.260 | 4.260 | 4.100 | 4.150 | 2,996,219 | -0.04(-0.95%) |
Apr 23, 2024 | 4.090 | 4.360 | 4.080 | 4.190 | 3,584,254 | +0.12(+2.95%) |
Apr 22, 2024 | 3.990 | 4.130 | 3.910 | 4.070 | 2,301,497 | +0.10(+2.52%) |
Apr 19, 2024 | 3.890 | 4.020 | 3.860 | 3.970 | 2,923,119 | +0.08(+2.06%) |
Apr 18, 2024 | 3.890 | 3.985 | 3.810 | 3.890 | 2,859,955 | +0.00(+0.00%) |
Apr 17, 2024 | 4.000 | 4.050 | 3.880 | 3.890 | 3,720,729 | -0.10(-2.51%) |
Apr 16, 2024 | 4.070 | 4.105 | 3.950 | 3.990 | 3,709,793 | -0.13(-3.16%) |
Apr 15, 2024 | 4.420 | 4.430 | 4.100 | 4.120 | 5,313,844 | -0.16(-3.74%) |
Apr 12, 2024 | 4.300 | 4.477 | 4.240 | 4.280 | 4,008,110 | -0.02(-0.47%) |
Apr 11, 2024 | 4.340 | 4.362 | 4.230 | 4.300 | 3,004,012 | +0.04(+0.94%) |
Apr 10, 2024 | 4.350 | 4.351 | 4.220 | 4.260 | 5,290,946 | -0.16(-3.62%) |
Apr 09, 2024 | 4.420 | 4.650 | 4.395 | 4.420 | 3,629,281 | -0.01(-0.23%) |
Apr 08, 2024 | 4.420 | 4.480 | 4.360 | 4.430 | 2,050,557 | +0.01(+0.23%) |
Apr 05, 2024 | 4.390 | 4.540 | 4.315 | 4.420 | 3,545,052 | -0.02(-0.45%) |
Apr 04, 2024 | 4.550 | 4.750 | 4.440 | 4.440 | 4,294,732 | -0.10(-2.20%) |
Apr 03, 2024 | 4.490 | 4.575 | 4.380 | 4.540 | 3,549,402 | +0.01(+0.22%) |
Apr 02, 2024 | 4.810 | 4.810 | 4.460 | 4.530 | 4,444,205 | -0.12(-2.58%) |
Apr 01, 2024 | 4.820 | 4.850 | 4.610 | 4.650 | 4,377,792 | -0.13(-2.72%) |
Mar 28, 2024 | 4.840 | 4.770 | 4.770 | 4.780 | 3,616,357 | -0.07(-1.44%) |
Mar 27, 2024 | 4.730 | 4.850 | 4.680 | 4.850 | 3,831,640 | +0.14(+2.97%) |
Mar 26, 2024 | 4.890 | 4.920 | 4.700 | 4.710 | 5,216,188 | -0.10(-2.08%) |
Mar 25, 2024 | 4.680 | 4.910 | 4.660 | 4.810 | 3,579,159 | +0.11(+2.34%) |
Mar 22, 2024 | 4.690 | 4.770 | 4.640 | 4.700 | 2,803,893 | -0.02(-0.42%) |
Mar 21, 2024 | 4.860 | 5.065 | 4.705 | 4.720 | 3,962,146 | -0.11(-2.28%) |
Mar 20, 2024 | 4.950 | 4.950 | 4.640 | 4.830 | 9,197,964 | -0.11(-2.23%) |
Mar 19, 2024 | 5.070 | 5.155 | 4.920 | 4.940 | 4,012,964 | -0.20(-3.89%) |
Mar 18, 2024 | 5.240 | 5.370 | 5.100 | 5.140 | 3,153,209 | -0.15(-2.84%) |
Mar 15, 2024 | 4.970 | 5.400 | 4.910 | 5.290 | 8,817,220 | +0.31(+6.22%) |
Mar 14, 2024 | 5.200 | 5.270 | 4.920 | 4.980 | 5,170,110 | -0.27(-5.14%) |
Mar 13, 2024 | 5.050 | 5.290 | 4.990 | 5.250 | 5,140,012 | +0.19(+3.75%) |
Mar 12, 2024 | 5.160 | 5.219 | 4.980 | 5.060 | 4,056,798 | -0.07(-1.36%) |
Mar 11, 2024 | 5.450 | 5.615 | 5.120 | 5.130 | 5,822,242 | -0.32(-5.87%) |
Mar 08, 2024 | 5.680 | 5.980 | 5.430 | 5.450 | 8,247,774 | -0.16(-2.85%) |
Mar 07, 2024 | 5.670 | 5.830 | 5.560 | 5.610 | 5,935,973 | +0.00(+0.00%) |
Mar 06, 2024 | 5.650 | 5.810 | 5.410 | 5.610 | 7,703,175 | +0.04(+0.72%) |
Mar 05, 2024 | 5.370 | 6.000 | 5.340 | 5.570 | 13,721,791 | +0.08(+1.46%) |
Mar 04, 2024 | 5.440 | 5.580 | 5.100 | 5.490 | 8,902,854 | +0.10(+1.86%) |
Mar 01, 2024 | 5.090 | 5.500 | 4.760 | 5.390 | 14,774,970 | +0.45(+9.11%) |
Feb 29, 2024 | 4.400 | 5.110 | 4.380 | 4.940 | 18,973,164 | +0.53(+12.02%) |
Feb 28, 2024 | 4.640 | 4.700 | 4.230 | 4.410 | 32,138,352 | -1.61(-26.74%) |
Feb 27, 2024 | 5.610 | 6.050 | 5.526 | 6.020 | 16,219,343 | +0.52(+9.45%) |
Feb 26, 2024 | 5.410 | 5.730 | 5.280 | 5.500 | 15,141,597 | +0.21(+3.97%) |
Feb 23, 2024 | 5.060 | 5.460 | 4.910 | 5.290 | 18,647,908 | +0.41(+8.40%) |
Feb 22, 2024 | 4.460 | 5.460 | 4.380 | 4.880 | 41,412,112 | +0.90(+22.61%) |
Feb 21, 2024 | 4.130 | 4.220 | 3.920 | 3.980 | 4,834,613 | -0.16(-3.86%) |
Feb 20, 2024 | 4.160 | 4.230 | 4.080 | 4.140 | 3,387,328 | -0.02(-0.48%) |
Feb 16, 2024 | 4.220 | 4.310 | 4.110 | 4.160 | 4,129,753 | -0.14(-3.26%) |
Feb 15, 2024 | 4.110 | 4.350 | 4.070 | 4.300 | 6,605,482 | +0.20(+4.88%) |
Feb 14, 2024 | 3.970 | 4.150 | 3.870 | 4.100 | 7,050,233 | +0.20(+5.13%) |
Feb 13, 2024 | 4.030 | 4.040 | 3.810 | 3.900 | 8,245,805 | -0.25(-6.02%) |
Feb 12, 2024 | 4.090 | 4.340 | 4.000 | 4.150 | 8,239,224 | +0.12(+2.98%) |
Feb 09, 2024 | 3.830 | 4.140 | 3.740 | 4.030 | 8,227,215 | +0.24(+6.33%) |
Feb 08, 2024 | 3.680 | 3.800 | 3.600 | 3.790 | 4,680,164 | +0.01(+0.26%) |
Feb 07, 2024 | 3.930 | 3.930 | 3.750 | 3.780 | 5,166,209 | -0.15(-3.82%) |
Feb 06, 2024 | 3.770 | 3.950 | 3.700 | 3.930 | 4,607,242 | +0.17(+4.52%) |
Feb 05, 2024 | 3.830 | 3.860 | 3.532 | 3.760 | 8,968,071 | -0.17(-4.33%) |
Feb 02, 2024 | 4.010 | 4.020 | 3.820 | 3.930 | 8,302,495 | -0.09(-2.24%) |