Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.220 | 3.250 | 2.820 | 2.880 | 161,095 | -0.27(-8.57%) |
Apr 25, 2024 | 2.880 | 3.180 | 2.850 | 3.150 | 116,059 | +0.19(+6.42%) |
Apr 24, 2024 | 3.120 | 3.220 | 2.790 | 2.960 | 134,089 | -0.17(-5.43%) |
Apr 23, 2024 | 3.090 | 3.565 | 2.960 | 3.130 | 75,350 | +0.08(+2.62%) |
Apr 22, 2024 | 3.100 | 3.370 | 2.980 | 3.050 | 65,688 | -0.04(-1.29%) |
Apr 19, 2024 | 2.990 | 3.200 | 2.905 | 3.090 | 112,750 | +0.11(+3.87%) |
Apr 18, 2024 | 2.860 | 3.050 | 2.750 | 2.975 | 145,448 | +0.14(+4.75%) |
Apr 17, 2024 | 3.210 | 3.215 | 2.820 | 2.840 | 179,248 | -0.30(-9.55%) |
Apr 16, 2024 | 3.630 | 3.630 | 2.985 | 3.140 | 320,558 | -0.53(-14.44%) |
Apr 15, 2024 | 3.920 | 3.990 | 3.625 | 3.670 | 42,071 | -0.24(-6.14%) |
Apr 12, 2024 | 4.010 | 4.070 | 3.639 | 3.910 | 115,200 | -0.14(-3.46%) |
Apr 11, 2024 | 3.970 | 4.428 | 3.800 | 4.050 | 248,594 | +0.27(+7.14%) |
Apr 10, 2024 | 3.910 | 4.000 | 3.600 | 3.780 | 94,887 | -0.23(-5.74%) |
Apr 09, 2024 | 3.720 | 4.050 | 3.680 | 4.010 | 79,877 | +0.23(+6.08%) |
Apr 08, 2024 | 3.670 | 3.839 | 3.510 | 3.780 | 212,083 | +0.15(+4.13%) |
Apr 05, 2024 | 3.630 | 3.750 | 3.570 | 3.630 | 27,552 | -0.01(-0.27%) |
Apr 04, 2024 | 3.700 | 3.866 | 3.630 | 3.640 | 72,538 | -0.06(-1.62%) |
Apr 03, 2024 | 3.730 | 3.860 | 3.600 | 3.700 | 92,414 | -0.09(-2.37%) |
Apr 02, 2024 | 3.840 | 3.940 | 3.740 | 3.790 | 117,581 | -0.26(-6.42%) |
Apr 01, 2024 | 4.190 | 4.320 | 4.010 | 4.050 | 82,638 | -0.13(-3.11%) |
Mar 28, 2024 | 4.390 | 4.390 | 4.050 | 4.180 | 173,391 | -0.09(-2.11%) |
Mar 27, 2024 | 3.860 | 4.390 | 3.860 | 4.270 | 255,975 | +0.29(+7.29%) |
Mar 26, 2024 | 4.060 | 4.060 | 3.930 | 3.980 | 93,307 | -0.03(-0.75%) |
Mar 25, 2024 | 4.430 | 4.500 | 4.000 | 4.010 | 206,306 | -0.42(-9.48%) |
Mar 22, 2024 | 4.780 | 4.780 | 4.400 | 4.430 | 108,458 | -0.35(-7.32%) |
Mar 21, 2024 | 5.050 | 5.239 | 4.750 | 4.780 | 102,667 | -0.23(-4.59%) |
Mar 20, 2024 | 4.800 | 5.200 | 4.730 | 5.010 | 86,453 | +0.21(+4.37%) |
Mar 19, 2024 | 4.810 | 4.870 | 4.530 | 4.800 | 92,203 | +0.05(+1.05%) |
Mar 18, 2024 | 4.990 | 5.124 | 4.750 | 4.750 | 67,863 | -0.25(-5.00%) |
Mar 15, 2024 | 4.810 | 5.045 | 4.810 | 5.000 | 262,396 | +0.49(+10.86%) |
Mar 14, 2024 | 4.840 | 4.840 | 4.340 | 4.510 | 137,631 | -0.35(-7.20%) |
Mar 13, 2024 | 4.750 | 4.895 | 4.680 | 4.860 | 105,222 | +0.11(+2.32%) |
Mar 12, 2024 | 5.290 | 5.290 | 4.610 | 4.750 | 128,782 | -0.41(-7.95%) |
Mar 11, 2024 | 5.270 | 5.390 | 4.960 | 5.160 | 146,384 | -0.08(-1.53%) |
Mar 08, 2024 | 5.410 | 5.510 | 5.030 | 5.240 | 134,380 | -0.08(-1.41%) |
Mar 07, 2024 | 5.000 | 5.500 | 4.800 | 5.315 | 232,668 | +0.32(+6.30%) |
Mar 06, 2024 | 4.360 | 5.070 | 4.355 | 5.000 | 285,681 | +0.75(+17.65%) |
Mar 05, 2024 | 4.060 | 4.339 | 4.060 | 4.250 | 85,484 | +0.15(+3.66%) |
Mar 04, 2024 | 4.010 | 4.185 | 3.915 | 4.100 | 109,548 | +0.14(+3.54%) |
Mar 01, 2024 | 3.660 | 4.000 | 3.540 | 3.960 | 168,110 | +0.29(+7.90%) |
Feb 29, 2024 | 3.500 | 3.760 | 3.449 | 3.670 | 103,449 | +0.20(+5.76%) |
Feb 28, 2024 | 3.810 | 3.890 | 3.460 | 3.470 | 80,780 | -0.33(-8.68%) |
Feb 27, 2024 | 3.570 | 3.920 | 3.540 | 3.800 | 137,566 | +0.09(+2.43%) |
Feb 26, 2024 | 3.840 | 3.840 | 3.650 | 3.710 | 55,409 | -0.13(-3.39%) |
Feb 23, 2024 | 3.960 | 3.960 | 3.580 | 3.840 | 119,598 | -0.10(-2.66%) |
Feb 22, 2024 | 4.110 | 4.270 | 3.930 | 3.945 | 79,822 | -0.22(-5.17%) |
Feb 21, 2024 | 4.610 | 4.610 | 4.015 | 4.160 | 4,177,183 | -0.45(-9.76%) |
Feb 20, 2024 | 4.660 | 4.752 | 4.561 | 4.610 | 74,383 | -0.09(-1.91%) |
Feb 16, 2024 | 4.680 | 4.880 | 4.680 | 4.700 | 108,670 | -0.01(-0.21%) |
Feb 15, 2024 | 4.560 | 4.730 | 4.400 | 4.710 | 124,374 | +0.22(+4.90%) |
Feb 14, 2024 | 4.530 | 4.530 | 4.380 | 4.490 | 67,119 | +0.06(+1.35%) |
Feb 13, 2024 | 4.500 | 4.690 | 4.330 | 4.430 | 151,278 | -0.23(-4.94%) |
Feb 12, 2024 | 4.320 | 4.730 | 4.110 | 4.660 | 227,382 | +0.36(+8.37%) |
Feb 09, 2024 | 4.400 | 4.480 | 4.110 | 4.300 | 170,028 | -0.15(-3.37%) |
Feb 08, 2024 | 4.490 | 4.570 | 4.400 | 4.450 | 202,769 | -0.11(-2.41%) |
Feb 07, 2024 | 4.470 | 4.650 | 4.340 | 4.560 | 192,357 | +0.01(+0.22%) |
Feb 06, 2024 | 4.010 | 4.700 | 3.970 | 4.550 | 278,615 | +0.51(+12.62%) |
Feb 05, 2024 | 3.960 | 4.310 | 3.720 | 4.040 | 291,629 | +0.05(+1.25%) |
Feb 02, 2024 | 4.200 | 4.245 | 3.930 | 3.990 | 456,438 | -0.24(-5.67%) |