Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.200 | 4.220 | 4.030 | 4.140 | 39,485 | -0.06(-1.43%) |
Apr 29, 2024 | 4.140 | 4.200 | 4.061 | 4.200 | 50,006 | +0.15(+3.70%) |
Apr 26, 2024 | 4.320 | 4.346 | 4.040 | 4.050 | 42,928 | -0.25(-5.81%) |
Apr 25, 2024 | 4.260 | 4.349 | 4.205 | 4.300 | 42,116 | +0.02(+0.47%) |
Apr 24, 2024 | 4.150 | 4.310 | 4.100 | 4.280 | 55,590 | +0.12(+2.88%) |
Apr 23, 2024 | 3.840 | 4.160 | 3.840 | 4.160 | 42,824 | +0.30(+7.77%) |
Apr 22, 2024 | 3.850 | 3.940 | 3.660 | 3.860 | 116,560 | -0.07(-1.78%) |
Apr 19, 2024 | 4.000 | 4.140 | 3.870 | 3.930 | 87,946 | -0.07(-1.75%) |
Apr 18, 2024 | 4.000 | 4.210 | 3.860 | 4.000 | 92,608 | -0.01(-0.25%) |
Apr 17, 2024 | 4.170 | 4.320 | 3.970 | 4.010 | 90,867 | -0.13(-3.14%) |
Apr 16, 2024 | 4.520 | 4.560 | 4.095 | 4.140 | 131,040 | -0.39(-8.61%) |
Apr 15, 2024 | 4.510 | 4.620 | 4.360 | 4.530 | 69,852 | +0.00(+0.00%) |
Apr 12, 2024 | 4.560 | 4.650 | 4.400 | 4.530 | 87,524 | -0.13(-2.79%) |
Apr 11, 2024 | 4.870 | 4.960 | 4.570 | 4.660 | 82,694 | -0.08(-1.69%) |
Apr 10, 2024 | 4.900 | 4.960 | 4.720 | 4.740 | 37,609 | -0.22(-4.44%) |
Apr 09, 2024 | 4.800 | 5.090 | 4.731 | 4.960 | 56,063 | +0.09(+1.85%) |
Apr 08, 2024 | 4.920 | 4.970 | 4.780 | 4.870 | 42,909 | +0.07(+1.46%) |
Apr 05, 2024 | 4.860 | 4.948 | 4.753 | 4.800 | 39,445 | -0.03(-0.62%) |
Apr 04, 2024 | 4.910 | 5.100 | 4.710 | 4.830 | 104,200 | -0.13(-2.62%) |
Apr 03, 2024 | 4.950 | 5.150 | 4.910 | 4.960 | 50,490 | -0.14(-2.75%) |
Apr 02, 2024 | 4.800 | 5.182 | 4.680 | 5.100 | 129,369 | +0.19(+3.87%) |
Apr 01, 2024 | 5.470 | 5.489 | 4.830 | 4.910 | 161,389 | -0.47(-8.74%) |
Mar 28, 2024 | 5.680 | 5.700 | 5.340 | 5.380 | 98,945 | -0.26(-4.61%) |
Mar 27, 2024 | 5.480 | 5.700 | 5.310 | 5.640 | 174,298 | +0.19(+3.49%) |
Mar 26, 2024 | 5.010 | 5.750 | 5.010 | 5.450 | 415,835 | +0.41(+8.13%) |
Mar 25, 2024 | 4.940 | 5.170 | 4.860 | 5.040 | 103,984 | +0.04(+0.80%) |
Mar 22, 2024 | 4.900 | 5.050 | 4.850 | 5.000 | 57,155 | +0.15(+3.09%) |
Mar 21, 2024 | 4.890 | 5.030 | 4.770 | 4.850 | 95,523 | -0.15(-3.00%) |
Mar 20, 2024 | 4.910 | 5.140 | 4.880 | 5.000 | 143,960 | +0.11(+2.25%) |
Mar 19, 2024 | 5.000 | 5.140 | 4.890 | 4.890 | 114,499 | -0.04(-0.81%) |
Mar 18, 2024 | 4.680 | 5.095 | 4.560 | 4.930 | 103,112 | +0.28(+6.02%) |
Mar 15, 2024 | 4.890 | 4.890 | 4.530 | 4.650 | 140,420 | -0.01(-0.21%) |
Mar 14, 2024 | 4.990 | 5.030 | 4.400 | 4.660 | 373,287 | -0.18(-3.72%) |
Mar 13, 2024 | 4.950 | 4.950 | 4.820 | 4.840 | 154,846 | -0.02(-0.41%) |
Mar 12, 2024 | 4.700 | 4.880 | 4.690 | 4.860 | 73,548 | +0.20(+4.29%) |
Mar 11, 2024 | 4.690 | 4.890 | 4.620 | 4.660 | 87,217 | -0.03(-0.64%) |
Mar 08, 2024 | 4.800 | 4.810 | 4.610 | 4.690 | 43,579 | -0.07(-1.47%) |
Mar 07, 2024 | 4.470 | 4.800 | 4.470 | 4.760 | 93,936 | +0.19(+4.16%) |
Mar 06, 2024 | 4.650 | 4.650 | 4.311 | 4.570 | 85,779 | +0.03(+0.66%) |
Mar 05, 2024 | 4.500 | 4.600 | 4.390 | 4.540 | 71,975 | -0.06(-1.30%) |
Mar 04, 2024 | 4.700 | 4.745 | 4.313 | 4.600 | 257,184 | -0.06(-1.29%) |
Mar 01, 2024 | 4.550 | 4.720 | 4.550 | 4.660 | 108,967 | -0.02(-0.43%) |
Feb 29, 2024 | 4.510 | 4.690 | 4.510 | 4.680 | 54,617 | +0.12(+2.63%) |
Feb 28, 2024 | 4.570 | 4.680 | 4.500 | 4.560 | 90,318 | -0.02(-0.44%) |
Feb 27, 2024 | 4.570 | 4.650 | 4.520 | 4.580 | 68,981 | -0.07(-1.51%) |
Feb 26, 2024 | 4.690 | 4.700 | 4.500 | 4.650 | 96,425 | +0.06(+1.31%) |
Feb 23, 2024 | 4.500 | 4.760 | 4.500 | 4.590 | 53,417 | +0.08(+1.77%) |
Feb 22, 2024 | 4.750 | 4.780 | 4.510 | 4.510 | 82,695 | -0.24(-5.05%) |
Feb 21, 2024 | 4.700 | 4.770 | 4.600 | 4.750 | 85,336 | +0.13(+2.81%) |
Feb 20, 2024 | 4.600 | 4.763 | 4.550 | 4.620 | 85,859 | -0.03(-0.65%) |
Feb 16, 2024 | 4.710 | 4.850 | 4.550 | 4.650 | 148,301 | -0.09(-1.90%) |
Feb 15, 2024 | 4.900 | 4.930 | 4.700 | 4.740 | 230,206 | -0.01(-0.21%) |
Feb 14, 2024 | 4.800 | 4.900 | 4.730 | 4.750 | 103,596 | +0.00(+0.00%) |
Feb 13, 2024 | 4.810 | 4.890 | 4.660 | 4.750 | 83,653 | -0.02(-0.42%) |
Feb 12, 2024 | 4.640 | 4.940 | 4.622 | 4.770 | 103,772 | +0.15(+3.25%) |
Feb 09, 2024 | 4.470 | 4.650 | 4.360 | 4.620 | 94,717 | +0.05(+1.09%) |
Feb 08, 2024 | 4.500 | 4.670 | 4.400 | 4.570 | 152,343 | +0.00(+0.00%) |
Feb 07, 2024 | 4.820 | 4.830 | 4.520 | 4.570 | 244,711 | -0.30(-6.16%) |
Feb 06, 2024 | 4.920 | 4.920 | 4.730 | 4.870 | 115,028 | -0.03(-0.61%) |
Feb 05, 2024 | 4.850 | 4.930 | 4.710 | 4.900 | 175,053 | +0.02(+0.41%) |
Feb 02, 2024 | 4.960 | 5.000 | 4.730 | 4.880 | 93,234 | -0.01(-0.20%) |