Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.320 | 4.325 | 4.210 | 4.210 | 50,263 | -0.15(-3.44%) |
Apr 29, 2024 | 4.430 | 4.450 | 4.301 | 4.360 | 32,067 | -0.01(-0.34%) |
Apr 26, 2024 | 4.290 | 4.390 | 4.260 | 4.375 | 29,577 | +0.08(+1.74%) |
Apr 25, 2024 | 4.270 | 4.330 | 4.240 | 4.300 | 38,060 | +0.01(+0.23%) |
Apr 24, 2024 | 4.310 | 4.310 | 4.210 | 4.290 | 35,707 | -0.06(-1.38%) |
Apr 23, 2024 | 4.230 | 4.400 | 4.230 | 4.350 | 30,924 | +0.12(+2.84%) |
Apr 22, 2024 | 4.310 | 4.310 | 4.200 | 4.230 | 49,956 | -0.07(-1.63%) |
Apr 19, 2024 | 4.300 | 4.345 | 4.240 | 4.300 | 49,739 | -0.02(-0.46%) |
Apr 18, 2024 | 4.370 | 4.370 | 4.300 | 4.320 | 33,724 | -0.02(-0.46%) |
Apr 17, 2024 | 4.450 | 4.455 | 4.300 | 4.340 | 51,605 | -0.10(-2.25%) |
Apr 16, 2024 | 4.490 | 4.490 | 4.370 | 4.440 | 59,547 | -0.05(-1.11%) |
Apr 15, 2024 | 4.440 | 4.610 | 4.370 | 4.490 | 76,749 | +0.05(+1.13%) |
Apr 12, 2024 | 4.550 | 4.550 | 4.360 | 4.440 | 40,821 | -0.10(-2.20%) |
Apr 11, 2024 | 4.670 | 4.680 | 4.480 | 4.540 | 56,544 | -0.15(-3.20%) |
Apr 10, 2024 | 4.810 | 4.835 | 4.580 | 4.690 | 97,571 | -0.18(-3.70%) |
Apr 09, 2024 | 4.950 | 4.950 | 4.830 | 4.870 | 105,111 | -0.07(-1.42%) |
Apr 08, 2024 | 4.880 | 5.000 | 4.790 | 4.940 | 67,158 | +0.06(+1.23%) |
Apr 05, 2024 | 4.900 | 4.950 | 4.860 | 4.880 | 37,877 | -0.02(-0.41%) |
Apr 04, 2024 | 4.830 | 4.950 | 4.750 | 4.900 | 53,578 | +0.10(+2.08%) |
Apr 03, 2024 | 4.820 | 4.876 | 4.790 | 4.800 | 43,562 | -0.06(-1.23%) |
Apr 02, 2024 | 4.910 | 4.950 | 4.740 | 4.860 | 77,126 | -0.10(-2.02%) |
Apr 01, 2024 | 4.880 | 4.970 | 4.820 | 4.960 | 57,112 | +0.06(+1.22%) |
Mar 28, 2024 | 4.910 | 5.000 | 4.880 | 4.900 | 37,334 | -0.03(-0.61%) |
Mar 27, 2024 | 4.860 | 5.060 | 4.860 | 4.930 | 64,565 | +0.08(+1.65%) |
Mar 26, 2024 | 4.820 | 4.900 | 4.770 | 4.850 | 67,648 | +0.04(+0.83%) |
Mar 25, 2024 | 4.850 | 4.860 | 4.780 | 4.810 | 27,245 | +0.00(+0.00%) |
Mar 22, 2024 | 4.930 | 4.945 | 4.790 | 4.810 | 59,782 | -0.15(-3.02%) |
Mar 21, 2024 | 4.990 | 5.040 | 4.900 | 4.960 | 63,188 | -0.03(-0.60%) |
Mar 20, 2024 | 4.870 | 5.080 | 4.844 | 4.990 | 75,243 | +0.12(+2.46%) |
Mar 19, 2024 | 4.729 | 4.960 | 4.729 | 4.870 | 83,106 | +0.11(+2.31%) |
Mar 18, 2024 | 4.730 | 4.820 | 4.650 | 4.760 | 54,429 | +0.07(+1.49%) |
Mar 15, 2024 | 4.530 | 4.730 | 4.530 | 4.690 | 156,226 | +0.12(+2.63%) |
Mar 14, 2024 | 4.610 | 4.640 | 4.533 | 4.570 | 45,981 | -0.02(-0.44%) |
Mar 13, 2024 | 4.590 | 4.650 | 4.530 | 4.590 | 35,026 | -0.02(-0.43%) |
Mar 12, 2024 | 4.480 | 4.640 | 4.418 | 4.610 | 82,284 | +0.14(+3.13%) |
Mar 11, 2024 | 4.420 | 4.550 | 4.310 | 4.470 | 260,837 | +0.05(+1.13%) |
Mar 08, 2024 | 4.430 | 4.550 | 4.400 | 4.420 | 88,004 | -0.02(-0.45%) |
Mar 07, 2024 | 4.490 | 4.500 | 4.205 | 4.440 | 112,917 | +0.04(+0.91%) |
Mar 06, 2024 | 4.440 | 4.510 | 4.240 | 4.400 | 132,954 | -0.02(-0.45%) |
Mar 05, 2024 | 4.570 | 4.630 | 4.400 | 4.420 | 96,832 | -0.15(-3.28%) |
Mar 04, 2024 | 4.630 | 4.680 | 4.550 | 4.570 | 66,580 | -0.06(-1.30%) |
Mar 01, 2024 | 4.740 | 4.809 | 4.590 | 4.630 | 55,423 | -0.13(-2.73%) |
Feb 29, 2024 | 4.840 | 4.855 | 4.730 | 4.760 | 50,140 | -0.04(-0.83%) |
Feb 28, 2024 | 4.770 | 4.840 | 4.751 | 4.800 | 51,088 | +0.00(+0.00%) |
Feb 27, 2024 | 4.770 | 4.890 | 4.700 | 4.800 | 44,092 | +0.03(+0.63%) |
Feb 26, 2024 | 4.570 | 4.870 | 4.510 | 4.770 | 82,220 | +0.23(+5.07%) |
Feb 23, 2024 | 4.550 | 4.588 | 4.500 | 4.540 | 40,654 | +0.02(+0.44%) |
Feb 22, 2024 | 4.770 | 4.802 | 4.490 | 4.520 | 80,001 | -0.26(-5.44%) |
Feb 21, 2024 | 4.840 | 4.860 | 4.760 | 4.780 | 52,999 | -0.06(-1.24%) |
Feb 20, 2024 | 4.950 | 4.995 | 4.800 | 4.840 | 73,626 | -0.16(-3.20%) |
Feb 16, 2024 | 4.980 | 5.080 | 4.920 | 5.000 | 116,699 | -0.01(-0.20%) |
Feb 15, 2024 | 5.030 | 5.060 | 4.940 | 5.010 | 91,312 | +0.03(+0.60%) |
Feb 14, 2024 | 4.910 | 5.020 | 4.860 | 4.980 | 53,625 | +0.11(+2.26%) |
Feb 13, 2024 | 4.870 | 4.970 | 4.790 | 4.870 | 68,629 | -0.13(-2.60%) |
Feb 12, 2024 | 4.880 | 5.040 | 4.880 | 5.000 | 52,939 | +0.11(+2.25%) |
Feb 09, 2024 | 4.930 | 5.054 | 4.854 | 4.890 | 79,882 | -0.04(-0.81%) |
Feb 08, 2024 | 4.810 | 4.940 | 4.780 | 4.930 | 59,176 | +0.16(+3.35%) |
Feb 07, 2024 | 4.910 | 5.000 | 4.760 | 4.770 | 60,617 | -0.13(-2.65%) |
Feb 06, 2024 | 4.890 | 5.000 | 4.813 | 4.900 | 38,119 | +0.00(+0.00%) |
Feb 05, 2024 | 4.870 | 4.930 | 4.815 | 4.900 | 46,215 | +0.00(+0.00%) |
Feb 02, 2024 | 4.980 | 5.030 | 4.870 | 4.900 | 66,929 | -0.11(-2.20%) |