Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.820 | 3.890 | 3.720 | 3.820 | 117,398 | -0.04(-1.04%) |
Apr 29, 2024 | 3.810 | 3.860 | 3.810 | 3.860 | 68,178 | +0.06(+1.58%) |
Apr 26, 2024 | 3.800 | 3.840 | 3.745 | 3.800 | 93,172 | -0.02(-0.52%) |
Apr 25, 2024 | 3.750 | 3.850 | 3.750 | 3.820 | 88,258 | +0.01(+0.26%) |
Apr 24, 2024 | 3.800 | 3.870 | 3.720 | 3.810 | 103,156 | +0.00(+0.00%) |
Apr 23, 2024 | 3.880 | 4.000 | 3.800 | 3.810 | 85,619 | -0.09(-2.31%) |
Apr 22, 2024 | 3.820 | 3.910 | 3.790 | 3.900 | 63,480 | +0.10(+2.63%) |
Apr 19, 2024 | 3.830 | 3.970 | 3.774 | 3.800 | 172,141 | -0.05(-1.30%) |
Apr 18, 2024 | 3.910 | 3.970 | 3.770 | 3.850 | 256,194 | -0.06(-1.53%) |
Apr 17, 2024 | 4.010 | 4.110 | 3.830 | 3.910 | 184,096 | -0.07(-1.76%) |
Apr 16, 2024 | 4.010 | 4.100 | 3.850 | 3.980 | 310,081 | -0.03(-0.75%) |
Apr 15, 2024 | 4.150 | 4.150 | 3.960 | 4.010 | 154,935 | -0.12(-2.91%) |
Apr 12, 2024 | 4.260 | 4.326 | 4.060 | 4.130 | 122,775 | -0.17(-3.95%) |
Apr 11, 2024 | 4.300 | 4.330 | 4.226 | 4.300 | 61,562 | +0.00(+0.00%) |
Apr 10, 2024 | 4.190 | 4.370 | 4.150 | 4.300 | 118,851 | -0.07(-1.60%) |
Apr 09, 2024 | 4.250 | 4.500 | 4.130 | 4.370 | 129,878 | +0.15(+3.55%) |
Apr 08, 2024 | 4.360 | 4.390 | 4.100 | 4.220 | 241,666 | -0.14(-3.21%) |
Apr 05, 2024 | 4.200 | 4.440 | 4.160 | 4.360 | 348,838 | +0.14(+3.32%) |
Apr 04, 2024 | 4.400 | 4.490 | 4.160 | 4.220 | 141,488 | -0.11(-2.54%) |
Apr 03, 2024 | 4.350 | 4.440 | 4.282 | 4.330 | 99,600 | -0.08(-1.81%) |
Apr 02, 2024 | 4.510 | 4.510 | 4.320 | 4.410 | 81,636 | -0.15(-3.29%) |
Apr 01, 2024 | 4.590 | 4.690 | 4.500 | 4.560 | 127,190 | -0.13(-2.77%) |
Mar 28, 2024 | 4.730 | 4.790 | 4.590 | 4.690 | 136,367 | -0.04(-0.85%) |
Mar 27, 2024 | 4.700 | 4.890 | 4.630 | 4.730 | 120,582 | +0.10(+2.16%) |
Mar 26, 2024 | 4.910 | 4.990 | 4.610 | 4.630 | 94,236 | -0.29(-5.89%) |
Mar 25, 2024 | 4.750 | 5.000 | 4.660 | 4.920 | 247,088 | +0.13(+2.71%) |
Mar 22, 2024 | 4.980 | 5.080 | 4.770 | 4.790 | 92,885 | -0.20(-4.01%) |
Mar 21, 2024 | 5.120 | 5.162 | 4.970 | 4.990 | 186,320 | -0.05(-0.99%) |
Mar 20, 2024 | 5.000 | 5.130 | 4.820 | 5.040 | 103,723 | +0.01(+0.20%) |
Mar 19, 2024 | 4.890 | 5.148 | 4.890 | 5.030 | 76,412 | +0.09(+1.82%) |
Mar 18, 2024 | 4.890 | 5.020 | 4.830 | 4.940 | 129,813 | +0.03(+0.61%) |
Mar 15, 2024 | 4.750 | 5.000 | 4.750 | 4.910 | 252,294 | +0.05(+1.03%) |
Mar 14, 2024 | 4.900 | 5.250 | 4.790 | 4.860 | 181,282 | -0.04(-0.82%) |
Mar 13, 2024 | 4.840 | 5.110 | 4.770 | 4.900 | 231,373 | +0.04(+0.82%) |
Mar 12, 2024 | 4.850 | 5.050 | 4.620 | 4.860 | 254,515 | +0.01(+0.21%) |
Mar 11, 2024 | 4.990 | 5.260 | 4.670 | 4.850 | 296,577 | -0.15(-3.00%) |
Mar 08, 2024 | 4.830 | 5.100 | 4.830 | 5.000 | 212,012 | +0.24(+5.04%) |
Mar 07, 2024 | 5.010 | 5.410 | 4.740 | 4.760 | 229,163 | -0.20(-4.03%) |
Mar 06, 2024 | 5.110 | 5.220 | 4.870 | 4.960 | 260,842 | -0.14(-2.75%) |
Mar 05, 2024 | 5.000 | 5.680 | 5.000 | 5.100 | 546,343 | -0.88(-14.72%) |
Mar 04, 2024 | 6.130 | 6.310 | 5.884 | 5.980 | 179,066 | -0.05(-0.83%) |
Mar 01, 2024 | 5.840 | 6.130 | 5.750 | 6.030 | 134,314 | +0.29(+5.05%) |
Feb 29, 2024 | 5.800 | 5.950 | 5.540 | 5.740 | 181,266 | +0.08(+1.41%) |
Feb 28, 2024 | 5.770 | 5.970 | 5.610 | 5.660 | 59,552 | -0.18(-3.08%) |
Feb 27, 2024 | 5.450 | 5.870 | 5.420 | 5.840 | 175,552 | +0.42(+7.75%) |
Feb 26, 2024 | 5.430 | 5.690 | 5.360 | 5.420 | 127,263 | -0.07(-1.28%) |
Feb 23, 2024 | 5.320 | 5.720 | 5.260 | 5.490 | 150,434 | +0.14(+2.62%) |
Feb 22, 2024 | 5.280 | 5.700 | 5.200 | 5.350 | 227,522 | +0.08(+1.52%) |
Feb 21, 2024 | 5.700 | 5.720 | 5.240 | 5.270 | 183,887 | -0.36(-6.39%) |
Feb 20, 2024 | 5.890 | 6.065 | 5.585 | 5.630 | 126,362 | -0.33(-5.54%) |
Feb 16, 2024 | 5.750 | 6.050 | 5.500 | 5.960 | 156,273 | +0.14(+2.41%) |
Feb 15, 2024 | 5.540 | 5.940 | 5.540 | 5.820 | 244,291 | +0.32(+5.82%) |
Feb 14, 2024 | 5.540 | 5.630 | 5.350 | 5.500 | 194,397 | +0.11(+2.04%) |
Feb 13, 2024 | 5.620 | 5.840 | 5.310 | 5.390 | 189,381 | -0.52(-8.80%) |
Feb 12, 2024 | 6.020 | 6.215 | 5.830 | 5.910 | 197,549 | -0.15(-2.48%) |
Feb 09, 2024 | 6.030 | 6.125 | 5.850 | 6.060 | 162,045 | +0.13(+2.19%) |
Feb 08, 2024 | 5.960 | 6.140 | 5.870 | 5.930 | 228,114 | -0.05(-0.84%) |
Feb 07, 2024 | 5.970 | 6.040 | 5.710 | 5.980 | 240,365 | +0.02(+0.34%) |
Feb 06, 2024 | 5.550 | 6.060 | 5.370 | 5.960 | 389,159 | +0.41(+7.39%) |
Feb 05, 2024 | 5.710 | 5.710 | 5.370 | 5.550 | 259,354 | -0.16(-2.80%) |
Feb 02, 2024 | 5.550 | 5.710 | 5.260 | 5.710 | 145,431 | +0.15(+2.70%) |