Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.590 | 4.620 | 4.460 | 4.536 | 20,677 | -0.05(-1.09%) |
Apr 29, 2024 | 4.520 | 4.650 | 4.520 | 4.586 | 18,483 | +0.06(+1.35%) |
Apr 26, 2024 | 4.590 | 4.600 | 4.450 | 4.525 | 20,077 | +0.06(+1.23%) |
Apr 25, 2024 | 4.444 | 4.590 | 4.444 | 4.470 | 30,747 | +0.00(+0.00%) |
Apr 24, 2024 | 4.420 | 4.520 | 4.420 | 4.470 | 12,089 | -0.03(-0.67%) |
Apr 23, 2024 | 4.600 | 4.600 | 4.400 | 4.500 | 113,390 | -0.12(-2.57%) |
Apr 22, 2024 | 4.640 | 4.640 | 4.550 | 4.619 | 8,389 | -0.01(-0.24%) |
Apr 19, 2024 | 4.560 | 4.650 | 4.550 | 4.630 | 16,510 | +0.01(+0.22%) |
Apr 18, 2024 | 4.640 | 4.710 | 4.550 | 4.620 | 7,709 | +0.02(+0.43%) |
Apr 17, 2024 | 4.550 | 4.650 | 4.550 | 4.600 | 9,309 | -0.01(-0.22%) |
Apr 16, 2024 | 4.630 | 4.625 | 4.530 | 4.610 | 23,055 | -0.03(-0.65%) |
Apr 15, 2024 | 4.650 | 4.720 | 4.640 | 4.640 | 8,545 | -0.10(-2.11%) |
Apr 12, 2024 | 4.790 | 4.790 | 4.676 | 4.740 | 29,783 | -0.05(-1.04%) |
Apr 11, 2024 | 4.650 | 4.810 | 4.640 | 4.790 | 21,126 | +0.10(+2.13%) |
Apr 10, 2024 | 4.685 | 4.740 | 4.685 | 4.690 | 6,646 | -0.05(-1.05%) |
Apr 09, 2024 | 4.720 | 4.750 | 4.700 | 4.740 | 16,669 | +0.00(+0.00%) |
Apr 08, 2024 | 4.720 | 4.760 | 4.660 | 4.740 | 17,785 | +0.02(+0.42%) |
Apr 05, 2024 | 4.700 | 4.790 | 4.700 | 4.720 | 6,474 | -0.01(-0.21%) |
Apr 04, 2024 | 4.730 | 4.880 | 4.700 | 4.730 | 9,475 | -0.03(-0.63%) |
Apr 03, 2024 | 4.710 | 4.950 | 4.710 | 4.760 | 62,395 | +0.02(+0.42%) |
Apr 02, 2024 | 4.655 | 4.750 | 4.655 | 4.740 | 3,442 | -0.01(-0.21%) |
Apr 01, 2024 | 4.700 | 4.790 | 4.660 | 4.750 | 15,406 | -0.02(-0.42%) |
Mar 28, 2024 | 4.600 | 4.770 | 4.600 | 4.770 | 22,110 | +0.18(+3.92%) |
Mar 27, 2024 | 4.690 | 4.690 | 4.550 | 4.590 | 38,268 | -0.15(-3.16%) |
Mar 26, 2024 | 4.720 | 4.765 | 4.660 | 4.740 | 21,042 | -0.03(-0.63%) |
Mar 25, 2024 | 4.830 | 4.880 | 4.770 | 4.770 | 54,861 | -0.11(-2.23%) |
Mar 22, 2024 | 4.850 | 4.880 | 4.765 | 4.879 | 12,481 | +0.03(+0.60%) |
Mar 21, 2024 | 4.650 | 4.850 | 4.650 | 4.850 | 27,478 | +0.15(+3.19%) |
Mar 20, 2024 | 4.680 | 4.758 | 4.609 | 4.700 | 23,760 | +0.03(+0.64%) |
Mar 19, 2024 | 4.780 | 4.800 | 4.650 | 4.670 | 47,159 | -0.08(-1.68%) |
Mar 18, 2024 | 4.730 | 4.840 | 4.650 | 4.750 | 35,618 | -0.02(-0.42%) |
Mar 15, 2024 | 4.780 | 4.830 | 4.600 | 4.770 | 153,687 | +0.09(+1.92%) |
Mar 14, 2024 | 4.660 | 4.769 | 4.569 | 4.680 | 84,293 | +0.00(+0.00%) |
Mar 13, 2024 | 4.480 | 4.680 | 4.460 | 4.680 | 36,267 | +0.20(+4.46%) |
Mar 12, 2024 | 4.530 | 4.530 | 4.476 | 4.480 | 24,051 | -0.04(-0.88%) |
Mar 11, 2024 | 4.470 | 4.600 | 4.470 | 4.520 | 15,219 | -0.03(-0.66%) |
Mar 08, 2024 | 4.410 | 4.600 | 4.410 | 4.550 | 51,251 | +0.16(+3.64%) |
Mar 07, 2024 | 4.290 | 4.420 | 4.290 | 4.390 | 24,509 | +0.16(+3.78%) |
Mar 06, 2024 | 4.230 | 4.280 | 4.190 | 4.230 | 14,630 | +0.08(+1.93%) |
Mar 05, 2024 | 4.260 | 4.320 | 4.050 | 4.150 | 66,813 | -0.19(-4.38%) |
Mar 04, 2024 | 4.520 | 4.520 | 4.260 | 4.340 | 30,486 | -0.07(-1.59%) |
Mar 01, 2024 | 4.310 | 4.495 | 4.302 | 4.410 | 51,049 | +0.07(+1.61%) |
Feb 29, 2024 | 4.320 | 4.400 | 4.289 | 4.340 | 7,858 | +0.02(+0.46%) |
Feb 28, 2024 | 4.380 | 4.390 | 4.320 | 4.320 | 26,919 | -0.03(-0.69%) |
Feb 27, 2024 | 4.350 | 4.350 | 4.240 | 4.350 | 80,792 | -0.03(-0.61%) |
Feb 26, 2024 | 4.300 | 4.380 | 4.250 | 4.377 | 21,510 | +0.11(+2.50%) |
Feb 23, 2024 | 4.380 | 4.380 | 4.150 | 4.270 | 49,507 | -0.05(-1.16%) |
Feb 22, 2024 | 4.410 | 4.470 | 4.320 | 4.320 | 16,234 | -0.06(-1.48%) |
Feb 21, 2024 | 4.390 | 4.450 | 4.320 | 4.385 | 71,087 | +0.01(+0.34%) |
Feb 20, 2024 | 4.480 | 4.510 | 4.370 | 4.370 | 10,973 | -0.14(-3.10%) |
Feb 16, 2024 | 4.530 | 4.550 | 4.430 | 4.510 | 23,284 | -0.02(-0.44%) |
Feb 15, 2024 | 4.520 | 4.550 | 4.429 | 4.530 | 52,945 | +0.06(+1.34%) |
Feb 14, 2024 | 4.460 | 4.470 | 4.370 | 4.470 | 10,120 | +0.05(+1.13%) |
Feb 13, 2024 | 4.420 | 4.486 | 4.410 | 4.420 | 9,476 | -0.07(-1.56%) |
Feb 12, 2024 | 4.350 | 4.530 | 4.320 | 4.490 | 41,414 | +0.14(+3.22%) |
Feb 09, 2024 | 4.290 | 4.350 | 4.275 | 4.350 | 25,935 | +0.02(+0.46%) |
Feb 08, 2024 | 4.360 | 4.420 | 4.330 | 4.330 | 43,874 | -0.07(-1.59%) |
Feb 07, 2024 | 4.430 | 4.450 | 4.350 | 4.400 | 76,886 | -0.01(-0.23%) |
Feb 06, 2024 | 4.430 | 4.450 | 4.315 | 4.410 | 56,975 | +0.04(+0.92%) |
Feb 05, 2024 | 4.470 | 4.470 | 4.270 | 4.370 | 15,087 | -0.09(-2.02%) |
Feb 02, 2024 | 4.410 | 4.500 | 4.410 | 4.460 | 42,647 | +0.00(+0.00%) |