Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.530 | 4.590 | 4.390 | 4.410 | 789,435 | -0.20(-4.34%) |
Apr 24, 2024 | 4.540 | 4.675 | 4.450 | 4.610 | 1,001,379 | +0.18(+4.06%) |
Apr 23, 2024 | 4.470 | 4.519 | 4.380 | 4.430 | 969,115 | +0.02(+0.45%) |
Apr 22, 2024 | 4.440 | 4.470 | 4.350 | 4.410 | 977,714 | +0.00(+0.00%) |
Apr 19, 2024 | 4.460 | 4.500 | 4.330 | 4.410 | 871,167 | -0.10(-2.22%) |
Apr 18, 2024 | 4.500 | 4.610 | 4.400 | 4.510 | 527,064 | +0.07(+1.58%) |
Apr 17, 2024 | 4.500 | 4.500 | 4.370 | 4.440 | 600,628 | -0.03(-0.67%) |
Apr 16, 2024 | 4.490 | 4.530 | 4.310 | 4.470 | 899,435 | +0.00(+0.00%) |
Apr 15, 2024 | 4.650 | 4.700 | 4.460 | 4.470 | 953,574 | -0.10(-2.19%) |
Apr 12, 2024 | 4.800 | 4.800 | 4.560 | 4.570 | 1,092,043 | -0.28(-5.77%) |
Apr 11, 2024 | 4.870 | 4.985 | 4.760 | 4.850 | 916,119 | +0.01(+0.21%) |
Apr 10, 2024 | 4.920 | 5.100 | 4.825 | 4.840 | 1,014,968 | -0.15(-3.01%) |
Apr 09, 2024 | 5.100 | 5.190 | 4.890 | 4.990 | 1,528,449 | -0.11(-2.16%) |
Apr 08, 2024 | 5.050 | 5.300 | 4.940 | 5.100 | 2,926,194 | +0.10(+2.00%) |
Apr 05, 2024 | 4.680 | 5.070 | 4.640 | 5.000 | 2,797,886 | +0.34(+7.30%) |
Apr 04, 2024 | 4.740 | 4.830 | 4.570 | 4.660 | 1,154,782 | -0.03(-0.64%) |
Apr 03, 2024 | 4.610 | 4.847 | 4.585 | 4.690 | 2,333,086 | +0.12(+2.63%) |
Apr 02, 2024 | 4.570 | 4.670 | 4.500 | 4.570 | 934,917 | -0.05(-1.08%) |
Apr 01, 2024 | 4.600 | 4.670 | 4.515 | 4.620 | 1,050,006 | +0.07(+1.54%) |
Mar 28, 2024 | 4.470 | 4.635 | 4.470 | 4.550 | 1,321,473 | +0.10(+2.25%) |
Mar 27, 2024 | 4.360 | 4.510 | 4.350 | 4.450 | 1,382,849 | +0.07(+1.60%) |
Mar 26, 2024 | 4.460 | 4.495 | 4.380 | 4.380 | 1,144,787 | -0.08(-1.79%) |
Mar 25, 2024 | 4.580 | 4.735 | 4.415 | 4.460 | 1,952,408 | +0.01(+0.22%) |
Mar 22, 2024 | 4.450 | 4.560 | 4.430 | 4.450 | 1,025,010 | +0.01(+0.23%) |
Mar 21, 2024 | 4.700 | 4.700 | 4.230 | 4.440 | 2,908,681 | -0.36(-7.50%) |
Mar 20, 2024 | 4.430 | 4.800 | 4.240 | 4.800 | 3,012,959 | +0.40(+9.09%) |
Mar 19, 2024 | 4.300 | 4.479 | 3.870 | 4.400 | 3,937,115 | -0.32(-6.78%) |
Mar 18, 2024 | 4.560 | 4.745 | 4.490 | 4.720 | 1,866,983 | +0.28(+6.31%) |
Mar 15, 2024 | 4.520 | 4.570 | 4.380 | 4.440 | 1,042,424 | -0.08(-1.77%) |
Mar 14, 2024 | 4.690 | 4.690 | 4.410 | 4.520 | 1,529,193 | -0.20(-4.24%) |
Mar 13, 2024 | 4.700 | 4.820 | 4.515 | 4.720 | 2,390,567 | +0.06(+1.29%) |
Mar 12, 2024 | 4.560 | 4.900 | 4.450 | 4.660 | 3,179,170 | +0.18(+4.02%) |
Mar 11, 2024 | 4.100 | 4.750 | 4.090 | 4.480 | 4,296,551 | +0.54(+13.71%) |
Mar 08, 2024 | 3.830 | 3.980 | 3.830 | 3.940 | 877,339 | +0.12(+3.14%) |
Mar 07, 2024 | 4.050 | 4.060 | 3.780 | 3.820 | 1,657,898 | -0.27(-6.60%) |
Mar 06, 2024 | 4.010 | 4.140 | 3.965 | 4.090 | 1,490,892 | +0.19(+4.87%) |
Mar 05, 2024 | 3.800 | 3.980 | 3.740 | 3.900 | 1,373,262 | +0.07(+1.83%) |
Mar 04, 2024 | 3.760 | 3.900 | 3.700 | 3.830 | 1,367,636 | +0.08(+2.13%) |
Mar 01, 2024 | 3.620 | 3.815 | 3.590 | 3.750 | 1,559,766 | +0.25(+7.14%) |
Feb 29, 2024 | 3.490 | 3.630 | 3.470 | 3.500 | 897,034 | +0.01(+0.29%) |
Feb 28, 2024 | 3.520 | 3.545 | 3.460 | 3.490 | 729,684 | -0.10(-2.79%) |
Feb 27, 2024 | 3.570 | 3.700 | 3.540 | 3.590 | 566,440 | +0.01(+0.28%) |
Feb 26, 2024 | 3.420 | 3.580 | 3.370 | 3.580 | 633,374 | +0.12(+3.47%) |
Feb 23, 2024 | 3.350 | 3.530 | 3.330 | 3.460 | 1,224,313 | +0.10(+2.98%) |
Feb 22, 2024 | 3.210 | 3.385 | 3.210 | 3.360 | 809,809 | +0.18(+5.66%) |
Feb 21, 2024 | 3.220 | 3.330 | 3.155 | 3.180 | 790,218 | +0.02(+0.63%) |
Feb 20, 2024 | 3.280 | 3.290 | 3.150 | 3.160 | 947,387 | -0.10(-3.07%) |
Feb 16, 2024 | 3.230 | 3.430 | 3.230 | 3.260 | 999,695 | +0.04(+1.24%) |
Feb 15, 2024 | 3.130 | 3.260 | 3.100 | 3.220 | 872,456 | +0.11(+3.54%) |
Feb 14, 2024 | 3.040 | 3.200 | 3.030 | 3.110 | 886,461 | +0.12(+4.01%) |
Feb 13, 2024 | 3.020 | 3.050 | 2.970 | 2.990 | 911,332 | -0.11(-3.55%) |
Feb 12, 2024 | 3.010 | 3.170 | 2.990 | 3.100 | 1,258,368 | +0.12(+4.03%) |
Feb 09, 2024 | 3.010 | 3.025 | 2.930 | 2.980 | 1,815,873 | -0.01(-0.33%) |
Feb 08, 2024 | 3.070 | 3.115 | 2.980 | 2.990 | 1,465,109 | -0.12(-3.86%) |
Feb 07, 2024 | 3.300 | 3.350 | 3.065 | 3.110 | 1,466,709 | -0.25(-7.44%) |
Feb 06, 2024 | 3.390 | 3.500 | 3.320 | 3.360 | 1,518,464 | +0.09(+2.75%) |
Feb 05, 2024 | 3.200 | 3.350 | 3.150 | 3.270 | 1,218,808 | +0.07(+2.19%) |
Feb 02, 2024 | 3.170 | 3.255 | 3.120 | 3.200 | 806,109 | -0.02(-0.62%) |