Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.390 | 4.469 | 4.210 | 4.240 | 2,270,927 | -0.03(-0.70%) |
Apr 17, 2024 | 4.290 | 4.360 | 4.220 | 4.270 | 2,775,575 | +0.05(+1.18%) |
Apr 16, 2024 | 4.230 | 4.250 | 4.165 | 4.220 | 1,284,733 | -0.06(-1.40%) |
Apr 15, 2024 | 4.380 | 4.380 | 4.230 | 4.280 | 1,585,754 | -0.08(-1.83%) |
Apr 12, 2024 | 4.450 | 4.470 | 4.310 | 4.360 | 1,403,302 | -0.13(-2.90%) |
Apr 11, 2024 | 4.280 | 4.520 | 4.270 | 4.490 | 1,826,473 | +0.22(+5.15%) |
Apr 10, 2024 | 4.410 | 4.460 | 4.240 | 4.270 | 3,280,034 | -0.32(-6.97%) |
Apr 09, 2024 | 4.490 | 4.590 | 4.470 | 4.590 | 1,053,837 | +0.13(+2.91%) |
Apr 08, 2024 | 4.350 | 4.490 | 4.332 | 4.460 | 1,152,225 | +0.14(+3.24%) |
Apr 05, 2024 | 4.340 | 4.360 | 4.230 | 4.320 | 1,524,485 | -0.03(-0.69%) |
Apr 04, 2024 | 4.360 | 4.455 | 4.330 | 4.350 | 1,425,846 | +0.00(+0.00%) |
Apr 03, 2024 | 4.370 | 4.390 | 4.300 | 4.350 | 2,194,896 | -0.06(-1.36%) |
Apr 02, 2024 | 4.478 | 4.478 | 4.342 | 4.410 | 3,058,847 | -0.11(-2.36%) |
Apr 01, 2024 | 4.661 | 4.671 | 4.507 | 4.516 | 1,781,718 | -0.13(-2.71%) |
Mar 28, 2024 | 4.526 | 4.647 | 4.584 | 4.642 | 2,787,471 | +0.15(+3.23%) |
Mar 27, 2024 | 4.468 | 4.565 | 4.444 | 4.497 | 3,697,660 | +0.09(+1.97%) |
Mar 26, 2024 | 4.516 | 4.516 | 4.391 | 4.410 | 1,466,424 | -0.07(-1.51%) |
Mar 25, 2024 | 4.439 | 4.507 | 4.420 | 4.478 | 1,631,333 | +0.07(+1.54%) |
Mar 22, 2024 | 4.594 | 4.652 | 4.391 | 4.410 | 3,692,818 | -0.15(-3.18%) |
Mar 21, 2024 | 4.594 | 4.734 | 4.516 | 4.555 | 5,607,360 | +0.05(+1.07%) |
Mar 20, 2024 | 4.246 | 4.516 | 4.207 | 4.507 | 1,963,941 | +0.25(+5.91%) |
Mar 19, 2024 | 4.255 | 4.294 | 4.197 | 4.255 | 1,054,101 | -0.01(-0.23%) |
Mar 18, 2024 | 4.226 | 4.284 | 4.188 | 4.265 | 974,787 | +0.04(+0.92%) |
Mar 15, 2024 | 4.197 | 4.294 | 4.188 | 4.226 | 3,067,485 | +0.00(+0.00%) |
Mar 14, 2024 | 4.284 | 4.313 | 4.134 | 4.226 | 1,651,177 | -0.10(-2.24%) |
Mar 13, 2024 | 4.255 | 4.352 | 4.255 | 4.323 | 1,128,393 | +0.06(+1.36%) |
Mar 12, 2024 | 4.294 | 4.371 | 4.217 | 4.265 | 1,336,080 | -0.06(-1.34%) |
Mar 11, 2024 | 4.313 | 4.386 | 4.279 | 4.323 | 1,165,749 | -0.02(-0.45%) |
Mar 08, 2024 | 4.275 | 4.391 | 4.236 | 4.342 | 1,573,425 | +0.12(+2.75%) |
Mar 07, 2024 | 4.255 | 4.275 | 4.192 | 4.226 | 1,439,657 | +0.02(+0.46%) |
Mar 06, 2024 | 4.217 | 4.255 | 4.150 | 4.207 | 1,654,687 | +0.03(+0.69%) |
Mar 05, 2024 | 4.043 | 4.197 | 3.994 | 4.178 | 1,854,552 | +0.09(+2.13%) |
Mar 04, 2024 | 4.168 | 4.178 | 4.023 | 4.091 | 2,924,937 | -0.07(-1.63%) |
Mar 01, 2024 | 4.168 | 4.207 | 4.081 | 4.159 | 2,342,657 | +0.00(+0.00%) |
Feb 29, 2024 | 4.139 | 4.226 | 4.101 | 4.159 | 1,912,982 | +0.12(+2.87%) |
Feb 28, 2024 | 3.984 | 4.110 | 3.975 | 4.043 | 1,226,805 | +0.01(+0.24%) |
Feb 27, 2024 | 4.013 | 4.091 | 3.999 | 4.033 | 1,470,022 | +0.08(+1.96%) |
Feb 26, 2024 | 3.984 | 4.057 | 3.888 | 3.955 | 2,210,387 | -0.03(-0.73%) |
Feb 23, 2024 | 4.052 | 4.072 | 3.936 | 3.984 | 2,102,871 | -0.06(-1.44%) |
Feb 22, 2024 | 4.043 | 4.081 | 3.999 | 4.043 | 1,796,343 | +0.00(+0.00%) |
Feb 21, 2024 | 4.013 | 4.081 | 3.984 | 4.043 | 1,887,075 | +0.03(+0.72%) |
Feb 20, 2024 | 4.043 | 4.101 | 3.980 | 4.013 | 1,474,700 | -0.08(-1.89%) |
Feb 16, 2024 | 3.936 | 4.130 | 3.888 | 4.091 | 1,678,457 | +0.07(+1.68%) |
Feb 15, 2024 | 3.859 | 4.033 | 3.859 | 4.023 | 2,785,634 | +0.21(+5.58%) |
Feb 14, 2024 | 3.839 | 3.895 | 3.767 | 3.810 | 2,696,535 | +0.02(+0.51%) |
Feb 13, 2024 | 3.849 | 3.849 | 3.723 | 3.791 | 3,733,121 | -0.24(-6.00%) |
Feb 12, 2024 | 4.013 | 4.144 | 4.004 | 4.033 | 3,794,801 | +0.05(+1.21%) |
Feb 09, 2024 | 3.984 | 4.021 | 3.888 | 3.984 | 2,122,444 | +0.00(+0.00%) |
Feb 08, 2024 | 3.907 | 4.023 | 3.907 | 3.984 | 3,051,545 | +0.07(+1.73%) |
Feb 07, 2024 | 4.023 | 4.033 | 3.854 | 3.917 | 3,685,337 | -0.12(-2.88%) |
Feb 06, 2024 | 4.062 | 4.139 | 3.984 | 4.033 | 2,717,519 | -0.04(-0.95%) |
Feb 05, 2024 | 4.081 | 4.130 | 4.015 | 4.072 | 2,367,463 | -0.10(-2.32%) |
Feb 02, 2024 | 4.178 | 4.255 | 4.052 | 4.168 | 3,046,183 | -0.09(-2.05%) |