Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.990 | 4.130 | 3.990 | 4.090 | 667 | +0.31(+8.32%) |
Apr 25, 2024 | 3.800 | 3.975 | 3.750 | 3.776 | 1,657 | -0.07(-1.92%) |
Apr 23, 2024 | 3.850 | 537 | +0.09(+2.39%) | |||
Apr 22, 2024 | 4.060 | 4.100 | 3.760 | 3.760 | 7,198 | -0.44(-10.48%) |
Apr 19, 2024 | 3.980 | 4.200 | 3.980 | 4.200 | 767 | +0.06(+1.45%) |
Apr 18, 2024 | 3.920 | 4.390 | 3.920 | 4.140 | 7,906 | +0.28(+7.25%) |
Apr 17, 2024 | 4.300 | 4.300 | 3.812 | 3.860 | 2,773 | -0.15(-3.86%) |
Apr 16, 2024 | 3.910 | 4.015 | 3.820 | 4.015 | 2,611 | -0.12(-3.02%) |
Apr 15, 2024 | 4.110 | 4.315 | 4.110 | 4.140 | 9,138 | -0.19(-4.39%) |
Apr 12, 2024 | 4.460 | 4.460 | 4.330 | 4.330 | 1,419 | -0.10(-2.24%) |
Apr 11, 2024 | 4.560 | 4.560 | 4.340 | 4.429 | 7,140 | -0.26(-5.48%) |
Apr 10, 2024 | 4.640 | 4.686 | 4.640 | 4.686 | 5,270 | -0.03(-0.72%) |
Apr 09, 2024 | 4.660 | 4.730 | 4.650 | 4.720 | 1,528 | +0.07(+1.51%) |
Apr 08, 2024 | 4.620 | 4.740 | 4.620 | 4.650 | 3,917 | +0.02(+0.43%) |
Apr 05, 2024 | 4.480 | 4.640 | 4.410 | 4.630 | 2,487 | +0.23(+5.22%) |
Apr 04, 2024 | 4.710 | 4.710 | 4.400 | 4.400 | 3,481 | -0.22(-4.76%) |
Apr 03, 2024 | 4.390 | 4.640 | 4.310 | 4.620 | 31,817 | +0.23(+5.24%) |
Apr 02, 2024 | 4.150 | 4.467 | 4.150 | 4.390 | 20,170 | +0.19(+4.52%) |
Apr 01, 2024 | 3.806 | 4.200 | 3.806 | 4.200 | 18,346 | +0.43(+11.41%) |
Mar 28, 2024 | 3.900 | 3.900 | 3.770 | 3.770 | 3,948 | -0.21(-5.28%) |
Mar 27, 2024 | 3.960 | 4.170 | 3.960 | 3.980 | 9,311 | +0.16(+4.19%) |
Mar 26, 2024 | 3.990 | 4.000 | 3.770 | 3.820 | 4,818 | -0.13(-3.29%) |
Mar 25, 2024 | 3.760 | 4.000 | 3.750 | 3.950 | 8,852 | +0.09(+2.33%) |
Mar 22, 2024 | 3.650 | 3.964 | 3.650 | 3.860 | 2,900 | -0.09(-2.28%) |
Mar 21, 2024 | 4.250 | 4.250 | 3.930 | 3.950 | 17,381 | -0.25(-5.95%) |
Mar 20, 2024 | 4.210 | 4.210 | 4.172 | 4.200 | 3,264 | -0.05(-1.18%) |
Mar 19, 2024 | 4.250 | 4.350 | 4.250 | 4.250 | 1,279 | +0.00(+0.00%) |
Mar 18, 2024 | 4.360 | 4.360 | 4.030 | 4.250 | 3,839 | -0.10(-2.30%) |
Mar 15, 2024 | 4.200 | 4.380 | 4.112 | 4.350 | 4,642 | +0.16(+3.94%) |
Mar 14, 2024 | 4.270 | 4.400 | 4.180 | 4.185 | 9,746 | +0.02(+0.36%) |
Mar 13, 2024 | 3.970 | 4.400 | 3.970 | 4.170 | 6,089 | +0.17(+4.25%) |
Mar 12, 2024 | 4.090 | 4.090 | 3.960 | 4.000 | 902 | -0.28(-6.54%) |
Mar 11, 2024 | 4.050 | 4.300 | 4.040 | 4.280 | 8,970 | +0.21(+5.16%) |
Mar 08, 2024 | 3.774 | 4.250 | 3.767 | 4.070 | 8,960 | +0.09(+2.26%) |
Mar 07, 2024 | 4.085 | 4.117 | 3.980 | 3.980 | 3,902 | -0.25(-5.95%) |
Mar 06, 2024 | 4.420 | 4.420 | 4.232 | 4.232 | 685 | +0.14(+3.46%) |
Mar 05, 2024 | 4.110 | 4.120 | 4.090 | 4.090 | 1,908 | +0.04(+0.99%) |
Mar 04, 2024 | 4.470 | 4.490 | 3.900 | 4.050 | 13,684 | -0.30(-6.90%) |
Mar 01, 2024 | 4.160 | 4.476 | 4.134 | 4.350 | 27,754 | +0.21(+5.03%) |
Feb 29, 2024 | 3.950 | 4.141 | 3.950 | 4.141 | 7,925 | +0.24(+6.19%) |
Feb 28, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 652 | +0.07(+1.86%) |
Feb 27, 2024 | 3.674 | 3.930 | 3.674 | 3.829 | 988 | -0.08(-2.08%) |
Feb 26, 2024 | 3.960 | 3.960 | 3.730 | 3.910 | 3,181 | +0.00(+0.00%) |
Feb 23, 2024 | 3.596 | 3.940 | 3.596 | 3.910 | 3,816 | +0.30(+8.32%) |
Feb 22, 2024 | 3.920 | 3.920 | 3.550 | 3.610 | 1,158 | -0.17(-4.51%) |
Feb 21, 2024 | 3.687 | 3.787 | 3.687 | 3.780 | 2,461 | -0.07(-1.91%) |
Feb 20, 2024 | 3.880 | 3.894 | 3.550 | 3.854 | 1,986 | +0.01(+0.23%) |
Feb 16, 2024 | 3.570 | 3.845 | 3.570 | 3.845 | 2,356 | +0.29(+8.01%) |
Feb 14, 2024 | 3.560 | 211 | -0.38(-9.63%) | |||
Feb 13, 2024 | 3.860 | 3.939 | 3.625 | 3.939 | 4,359 | +0.08(+2.09%) |
Feb 12, 2024 | 3.660 | 3.859 | 3.615 | 3.859 | 5,520 | -0.00(-0.03%) |
Feb 09, 2024 | 3.550 | 3.860 | 3.330 | 3.860 | 2,626 | +0.13(+3.39%) |
Feb 08, 2024 | 3.960 | 4.140 | 3.620 | 3.733 | 2,801 | -0.03(-0.79%) |
Feb 07, 2024 | 3.920 | 4.149 | 3.750 | 3.763 | 7,331 | -0.16(-4.01%) |
Feb 06, 2024 | 3.933 | 3.933 | 3.920 | 3.920 | 680 | -0.04(-1.01%) |
Feb 05, 2024 | 3.713 | 3.960 | 3.645 | 3.960 | 5,605 | +0.16(+4.21%) |
Feb 02, 2024 | 3.660 | 3.800 | 3.660 | 3.800 | 6,491 | +0.13(+3.40%) |