Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.130 | 4.200 | 4.070 | 4.170 | 9,644 | -0.12(-2.80%) |
Apr 29, 2024 | 4.310 | 4.310 | 4.059 | 4.290 | 16,494 | +0.11(+2.63%) |
Apr 26, 2024 | 4.250 | 4.330 | 4.020 | 4.180 | 25,104 | +0.06(+1.46%) |
Apr 25, 2024 | 4.110 | 4.130 | 3.850 | 4.120 | 7,185 | -0.01(-0.24%) |
Apr 24, 2024 | 4.180 | 4.180 | 4.050 | 4.130 | 10,156 | -0.01(-0.24%) |
Apr 23, 2024 | 4.280 | 4.280 | 3.990 | 4.140 | 25,028 | -0.05(-1.19%) |
Apr 22, 2024 | 4.360 | 4.360 | 4.190 | 4.190 | 9,876 | -0.12(-2.78%) |
Apr 19, 2024 | 4.240 | 4.410 | 4.170 | 4.310 | 30,943 | +0.09(+2.13%) |
Apr 18, 2024 | 4.110 | 4.248 | 4.110 | 4.220 | 35,375 | +0.11(+2.68%) |
Apr 17, 2024 | 4.100 | 4.150 | 3.930 | 4.110 | 29,918 | +0.07(+1.73%) |
Apr 16, 2024 | 4.000 | 4.110 | 3.900 | 4.040 | 25,139 | -0.06(-1.46%) |
Apr 15, 2024 | 3.980 | 4.190 | 3.857 | 4.100 | 44,814 | +0.00(+0.00%) |
Apr 12, 2024 | 3.800 | 4.130 | 3.800 | 4.100 | 30,866 | +0.21(+5.40%) |
Apr 11, 2024 | 4.000 | 4.000 | 3.520 | 3.890 | 34,247 | -0.10(-2.51%) |
Apr 10, 2024 | 4.170 | 4.170 | 3.840 | 3.990 | 38,411 | +0.03(+0.76%) |
Apr 09, 2024 | 4.000 | 4.110 | 3.850 | 3.960 | 36,187 | -0.13(-3.18%) |
Apr 08, 2024 | 3.700 | 4.110 | 3.700 | 4.090 | 83,372 | +0.40(+10.84%) |
Apr 05, 2024 | 3.650 | 3.850 | 3.590 | 3.690 | 45,188 | +0.04(+1.10%) |
Apr 04, 2024 | 3.710 | 3.846 | 3.650 | 3.650 | 41,978 | +0.05(+1.39%) |
Apr 03, 2024 | 3.880 | 4.199 | 3.480 | 3.600 | 162,486 | -0.28(-7.22%) |
Apr 02, 2024 | 3.400 | 3.900 | 3.150 | 3.880 | 309,601 | +0.65(+20.12%) |
Apr 01, 2024 | 3.200 | 3.446 | 3.080 | 3.230 | 23,332 | +0.03(+0.94%) |
Mar 28, 2024 | 3.000 | 3.200 | 3.000 | 3.200 | 17,197 | +0.20(+6.67%) |
Mar 27, 2024 | 3.130 | 3.130 | 2.900 | 3.000 | 25,627 | -0.13(-4.15%) |
Mar 26, 2024 | 3.020 | 3.176 | 3.012 | 3.130 | 9,983 | +0.03(+0.97%) |
Mar 25, 2024 | 3.110 | 3.150 | 2.950 | 3.100 | 15,588 | +0.05(+1.64%) |
Mar 22, 2024 | 3.000 | 3.050 | 2.970 | 3.050 | 14,565 | +0.00(+0.00%) |
Mar 21, 2024 | 3.030 | 3.110 | 2.980 | 3.050 | 12,155 | +0.02(+0.66%) |
Mar 20, 2024 | 3.040 | 3.080 | 2.900 | 3.030 | 28,741 | -0.04(-1.30%) |
Mar 19, 2024 | 3.000 | 3.200 | 2.880 | 3.070 | 30,592 | -0.01(-0.32%) |
Mar 18, 2024 | 2.920 | 3.080 | 2.900 | 3.080 | 23,208 | +0.09(+3.01%) |
Mar 15, 2024 | 2.950 | 3.069 | 2.930 | 2.990 | 12,360 | +0.04(+1.36%) |
Mar 14, 2024 | 3.000 | 3.010 | 2.930 | 2.950 | 26,911 | -0.08(-2.64%) |
Mar 13, 2024 | 3.020 | 3.100 | 3.000 | 3.030 | 19,587 | +0.01(+0.33%) |
Mar 12, 2024 | 3.200 | 3.250 | 2.920 | 3.020 | 30,734 | -0.10(-3.21%) |
Mar 11, 2024 | 3.190 | 3.390 | 3.050 | 3.120 | 62,905 | +0.02(+0.65%) |
Mar 08, 2024 | 2.910 | 3.160 | 2.880 | 3.100 | 51,838 | +0.16(+5.44%) |
Mar 07, 2024 | 2.950 | 3.131 | 2.824 | 2.940 | 46,548 | +0.04(+1.38%) |
Mar 06, 2024 | 3.120 | 3.120 | 2.860 | 2.900 | 43,222 | -0.12(-3.97%) |
Mar 05, 2024 | 3.190 | 3.250 | 2.930 | 3.020 | 73,448 | -0.17(-5.33%) |
Mar 04, 2024 | 3.470 | 3.575 | 3.135 | 3.190 | 79,128 | -0.20(-5.90%) |
Mar 01, 2024 | 3.680 | 3.680 | 3.382 | 3.390 | 67,585 | -0.21(-5.83%) |
Feb 29, 2024 | 3.680 | 3.790 | 3.560 | 3.600 | 30,305 | -0.06(-1.64%) |
Feb 28, 2024 | 3.640 | 3.791 | 3.560 | 3.660 | 37,953 | +0.06(+1.67%) |
Feb 27, 2024 | 3.730 | 3.860 | 3.580 | 3.600 | 70,148 | -0.16(-4.26%) |
Feb 26, 2024 | 3.780 | 3.948 | 3.710 | 3.760 | 67,824 | -0.02(-0.53%) |
Feb 23, 2024 | 3.810 | 3.890 | 3.710 | 3.780 | 32,710 | -0.05(-1.31%) |
Feb 22, 2024 | 3.850 | 4.054 | 3.730 | 3.830 | 46,538 | -0.05(-1.29%) |
Feb 21, 2024 | 4.020 | 4.100 | 3.760 | 3.880 | 59,093 | -0.11(-2.76%) |
Feb 20, 2024 | 4.420 | 4.500 | 3.770 | 3.990 | 442,937 | -0.06(-1.48%) |
Feb 16, 2024 | 4.220 | 4.258 | 4.000 | 4.050 | 49,576 | -0.10(-2.41%) |
Feb 15, 2024 | 4.230 | 4.390 | 3.930 | 4.150 | 53,596 | -0.06(-1.43%) |
Feb 14, 2024 | 4.090 | 4.390 | 4.060 | 4.210 | 54,097 | +0.21(+5.25%) |
Feb 13, 2024 | 4.110 | 4.390 | 3.930 | 4.000 | 76,481 | -0.21(-4.99%) |
Feb 12, 2024 | 4.600 | 4.740 | 4.010 | 4.210 | 246,533 | +0.19(+4.73%) |
Feb 09, 2024 | 4.300 | 4.460 | 4.010 | 4.020 | 73,685 | -0.21(-4.96%) |
Feb 08, 2024 | 4.290 | 4.540 | 3.970 | 4.230 | 67,211 | -0.05(-1.17%) |
Feb 07, 2024 | 4.500 | 4.600 | 4.268 | 4.280 | 98,357 | -0.22(-4.89%) |
Feb 06, 2024 | 4.430 | 4.740 | 4.210 | 4.500 | 185,256 | +0.25(+5.88%) |
Feb 05, 2024 | 4.300 | 4.570 | 4.150 | 4.250 | 98,039 | -0.13(-2.97%) |
Feb 02, 2024 | 4.600 | 4.690 | 4.160 | 4.380 | 205,538 | -0.22(-4.78%) |