Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.050 | 4.120 | 4.000 | 4.000 | 2,064 | -0.03(-0.74%) |
May 17, 2024 | 4.040 | 4.050 | 4.030 | 4.030 | 2,635 | +0.00(+0.00%) |
May 16, 2024 | 4.050 | 4.050 | 4.030 | 4.030 | 911 | -0.01(-0.28%) |
May 15, 2024 | 4.100 | 4.150 | 4.042 | 4.042 | 9,320 | -0.06(-1.43%) |
May 14, 2024 | 4.130 | 4.125 | 4.100 | 4.100 | 901 | -0.06(-1.49%) |
May 13, 2024 | 4.168 | 4.168 | 4.110 | 4.162 | 1,983 | +0.06(+1.37%) |
May 10, 2024 | 4.170 | 4.170 | 4.106 | 4.106 | 1,771 | -0.06(-1.54%) |
May 09, 2024 | 4.070 | 4.170 | 4.070 | 4.170 | 3,222 | +0.02(+0.48%) |
May 08, 2024 | 4.170 | 4.170 | 4.150 | 4.150 | 1,411 | +0.09(+2.21%) |
May 07, 2024 | 4.180 | 4.180 | 4.060 | 4.060 | 1,797 | -0.05(-1.22%) |
May 06, 2024 | 4.070 | 4.145 | 4.060 | 4.110 | 2,799 | -0.02(-0.48%) |
May 03, 2024 | 4.170 | 4.170 | 4.070 | 4.130 | 5,756 | -0.02(-0.48%) |
May 02, 2024 | 4.120 | 4.150 | 4.120 | 4.150 | 472 | +0.03(+0.73%) |
Apr 30, 2024 | 4.120 | 399 | +0.01(+0.24%) | |||
Apr 29, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 433 | -0.03(-0.65%) |
Apr 26, 2024 | 4.120 | 4.137 | 4.030 | 4.137 | 591 | -0.01(-0.19%) |
Apr 25, 2024 | 4.150 | 4.170 | 4.120 | 4.145 | 1,048 | -0.01(-0.24%) |
Apr 24, 2024 | 4.220 | 4.220 | 4.131 | 4.155 | 1,694 | +0.02(+0.36%) |
Apr 23, 2024 | 4.140 | 4.160 | 4.090 | 4.140 | 3,409 | +0.03(+0.73%) |
Apr 22, 2024 | 4.070 | 4.176 | 4.070 | 4.110 | 4,349 | +0.10(+2.49%) |
Apr 19, 2024 | 4.180 | 4.180 | 4.010 | 4.010 | 1,517 | -0.11(-2.67%) |
Apr 18, 2024 | 4.087 | 4.120 | 4.080 | 4.120 | 3,564 | +0.00(+0.00%) |
Apr 17, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 1,072 | +0.11(+2.74%) |
Apr 16, 2024 | 3.980 | 4.045 | 3.950 | 4.010 | 4,152 | +0.03(+0.75%) |
Apr 12, 2024 | 3.980 | 214 | +0.00(+0.00%) | |||
Apr 11, 2024 | 3.950 | 3.980 | 3.950 | 3.980 | 1,420 | -0.01(-0.25%) |
Apr 10, 2024 | 3.990 | 4.010 | 3.990 | 3.990 | 1,170 | -0.04(-0.99%) |
Apr 09, 2024 | 4.020 | 4.172 | 3.980 | 4.030 | 4,568 | -0.15(-3.59%) |
Apr 08, 2024 | 4.050 | 4.224 | 4.010 | 4.180 | 8,497 | -0.02(-0.47%) |
Apr 05, 2024 | 4.205 | 4.205 | 4.050 | 4.200 | 2,508 | +0.07(+1.69%) |
Apr 04, 2024 | 4.350 | 4.350 | 4.100 | 4.130 | 6,496 | -0.13(-3.07%) |
Apr 03, 2024 | 4.380 | 4.380 | 4.180 | 4.261 | 1,355 | +0.07(+1.69%) |
Apr 02, 2024 | 4.290 | 4.350 | 4.051 | 4.190 | 7,486 | +0.00(+0.00%) |
Apr 01, 2024 | 4.070 | 4.210 | 4.070 | 4.190 | 3,721 | -0.02(-0.47%) |
Mar 28, 2024 | 4.160 | 4.210 | 4.160 | 4.210 | 937 | -0.08(-1.87%) |
Mar 27, 2024 | 4.180 | 4.290 | 4.030 | 4.290 | 15,518 | +0.16(+3.87%) |
Mar 26, 2024 | 4.060 | 4.130 | 4.060 | 4.130 | 1,913 | +0.07(+1.72%) |
Mar 25, 2024 | 4.060 | 4.130 | 4.030 | 4.060 | 6,024 | -0.06(-1.46%) |
Mar 22, 2024 | 4.060 | 4.200 | 4.000 | 4.120 | 11,214 | +0.06(+1.48%) |
Mar 21, 2024 | 4.130 | 4.200 | 4.060 | 4.060 | 5,103 | -0.10(-2.40%) |
Mar 20, 2024 | 4.000 | 4.160 | 3.980 | 4.160 | 12,622 | +0.18(+4.52%) |
Mar 19, 2024 | 4.000 | 4.200 | 3.980 | 3.980 | 11,050 | +0.00(+0.00%) |
Mar 18, 2024 | 3.980 | 4.190 | 3.980 | 3.980 | 2,787 | -0.13(-3.16%) |
Mar 15, 2024 | 3.970 | 4.110 | 3.970 | 4.110 | 5,971 | +0.08(+1.99%) |
Mar 14, 2024 | 4.020 | 4.110 | 4.020 | 4.030 | 2,003 | +0.01(+0.25%) |
Mar 13, 2024 | 4.160 | 4.210 | 4.020 | 4.020 | 7,955 | +0.05(+1.26%) |
Mar 12, 2024 | 4.050 | 4.050 | 3.970 | 3.970 | 1,797 | -0.08(-1.98%) |
Mar 11, 2024 | 4.060 | 4.194 | 4.050 | 4.050 | 11,285 | +0.00(+0.00%) |
Mar 08, 2024 | 4.270 | 4.270 | 4.020 | 4.050 | 6,298 | +0.03(+0.75%) |
Mar 07, 2024 | 4.420 | 4.540 | 4.020 | 4.020 | 12,483 | -0.47(-10.47%) |
Mar 06, 2024 | 4.170 | 4.510 | 4.170 | 4.490 | 3,354 | +0.47(+11.69%) |
Mar 05, 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 565 | -0.16(-3.72%) |
Mar 04, 2024 | 4.000 | 4.208 | 4.000 | 4.176 | 2,324 | +0.15(+3.61%) |