Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.860 | 4.895 | 4.800 | 4.800 | 4,540,013 | -0.24(-4.76%) |
Apr 29, 2024 | 5.030 | 5.055 | 5.000 | 5.040 | 4,242,666 | +0.03(+0.63%) |
Apr 26, 2024 | 5.048 | 5.067 | 4.999 | 5.009 | 2,877,004 | +0.05(+0.99%) |
Apr 25, 2024 | 4.920 | 4.964 | 4.881 | 4.960 | 5,069,579 | +0.01(+0.20%) |
Apr 24, 2024 | 4.940 | 4.960 | 4.930 | 4.950 | 5,444,062 | +0.06(+1.20%) |
Apr 23, 2024 | 4.911 | 4.940 | 4.881 | 4.891 | 11,382,664 | +0.13(+2.67%) |
Apr 22, 2024 | 4.754 | 4.822 | 4.754 | 4.763 | 8,889,507 | +0.11(+2.32%) |
Apr 19, 2024 | 4.656 | 4.685 | 4.636 | 4.656 | 3,018,413 | +0.00(+0.00%) |
Apr 18, 2024 | 4.656 | 4.705 | 4.636 | 4.656 | 3,024,816 | +0.09(+1.93%) |
Apr 17, 2024 | 4.597 | 4.612 | 4.548 | 4.567 | 3,164,317 | +0.09(+1.97%) |
Apr 16, 2024 | 4.548 | 4.553 | 4.469 | 4.479 | 6,385,794 | -0.07(-1.51%) |
Apr 15, 2024 | 4.636 | 4.656 | 4.543 | 4.548 | 2,520,114 | -0.01(-0.22%) |
Apr 12, 2024 | 4.607 | 4.616 | 4.548 | 4.558 | 2,741,564 | -0.11(-2.31%) |
Apr 11, 2024 | 4.665 | 4.685 | 4.577 | 4.665 | 3,336,569 | -0.11(-2.26%) |
Apr 10, 2024 | 4.754 | 4.808 | 4.724 | 4.773 | 2,986,003 | -0.05(-1.02%) |
Apr 09, 2024 | 4.881 | 4.898 | 4.793 | 4.822 | 2,268,776 | -0.06(-1.20%) |
Apr 08, 2024 | 4.871 | 4.901 | 4.852 | 4.881 | 5,020,255 | +0.08(+1.63%) |
Apr 05, 2024 | 4.803 | 4.832 | 4.773 | 4.803 | 2,082,066 | -0.04(-0.81%) |
Apr 04, 2024 | 4.930 | 4.950 | 4.822 | 4.842 | 3,753,057 | +0.03(+0.61%) |
Apr 03, 2024 | 4.773 | 4.832 | 4.773 | 4.812 | 2,602,856 | +0.09(+1.87%) |
Apr 02, 2024 | 4.695 | 4.724 | 4.685 | 4.724 | 2,148,126 | +0.02(+0.42%) |
Apr 01, 2024 | 4.744 | 4.754 | 4.695 | 4.705 | 1,602,531 | -0.04(-0.83%) |
Mar 28, 2024 | 4.763 | 4.739 | 4.739 | 4.744 | 2,293,063 | +0.00(+0.00%) |
Mar 27, 2024 | 4.724 | 4.754 | 4.724 | 4.744 | 2,471,552 | +0.07(+1.47%) |
Mar 26, 2024 | 4.685 | 4.705 | 4.665 | 4.675 | 2,698,647 | +0.01(+0.21%) |
Mar 25, 2024 | 4.636 | 4.695 | 4.626 | 4.665 | 5,986,029 | +0.09(+1.93%) |
Mar 22, 2024 | 4.577 | 4.597 | 4.558 | 4.577 | 2,712,374 | +0.11(+2.41%) |
Mar 21, 2024 | 4.499 | 4.523 | 4.460 | 4.469 | 5,456,425 | +0.01(+0.22%) |
Mar 20, 2024 | 4.371 | 4.460 | 4.352 | 4.460 | 1,995,653 | +0.06(+1.34%) |
Mar 19, 2024 | 4.371 | 4.420 | 4.371 | 4.401 | 2,030,610 | +0.03(+0.67%) |
Mar 18, 2024 | 4.371 | 4.381 | 4.352 | 4.371 | 2,609,332 | +0.04(+0.91%) |
Mar 15, 2024 | 4.322 | 4.371 | 4.322 | 4.332 | 2,493,832 | +0.04(+0.91%) |
Mar 14, 2024 | 4.313 | 4.313 | 4.264 | 4.293 | 3,234,972 | -0.06(-1.35%) |
Mar 13, 2024 | 4.362 | 4.362 | 4.332 | 4.352 | 1,884,888 | +0.04(+0.91%) |
Mar 12, 2024 | 4.244 | 4.313 | 4.244 | 4.313 | 2,383,048 | +0.09(+2.09%) |
Mar 11, 2024 | 4.224 | 4.234 | 4.205 | 4.224 | 1,519,207 | +0.00(+0.00%) |
Mar 08, 2024 | 4.244 | 4.264 | 4.205 | 4.224 | 2,642,578 | +0.02(+0.47%) |
Mar 07, 2024 | 4.185 | 4.234 | 4.175 | 4.205 | 2,801,459 | +0.09(+2.14%) |
Mar 06, 2024 | 4.156 | 4.156 | 4.107 | 4.117 | 4,661,248 | +0.06(+1.45%) |
Mar 05, 2024 | 4.038 | 4.077 | 4.038 | 4.058 | 1,877,864 | +0.02(+0.49%) |
Mar 04, 2024 | 4.068 | 4.087 | 4.038 | 4.038 | 2,235,312 | -0.03(-0.72%) |
Mar 01, 2024 | 4.048 | 4.077 | 4.028 | 4.068 | 2,697,557 | +0.04(+0.97%) |
Feb 29, 2024 | 4.048 | 4.067 | 3.989 | 4.028 | 3,942,812 | -0.02(-0.48%) |
Feb 28, 2024 | 4.058 | 4.068 | 4.028 | 4.048 | 2,098,721 | +0.03(+0.73%) |
Feb 27, 2024 | 4.009 | 4.028 | 3.999 | 4.019 | 2,683,255 | +0.01(+0.24%) |
Feb 26, 2024 | 4.028 | 4.048 | 3.999 | 4.009 | 2,282,591 | -0.01(-0.24%) |
Feb 23, 2024 | 4.028 | 4.048 | 4.009 | 4.019 | 3,087,595 | +0.01(+0.24%) |
Feb 22, 2024 | 4.048 | 4.068 | 3.989 | 4.009 | 7,145,379 | +0.00(+0.00%) |
Feb 21, 2024 | 4.009 | 4.027 | 3.989 | 4.009 | 2,927,218 | +0.01(+0.25%) |
Feb 20, 2024 | 3.970 | 4.009 | 3.955 | 3.999 | 3,355,697 | +0.16(+4.08%) |
Feb 16, 2024 | 3.862 | 3.871 | 3.832 | 3.842 | 1,472,901 | -0.02(-0.51%) |
Feb 15, 2024 | 3.803 | 3.862 | 3.803 | 3.862 | 2,315,622 | +0.04(+1.03%) |
Feb 14, 2024 | 3.832 | 3.852 | 3.813 | 3.823 | 2,096,508 | +0.02(+0.52%) |
Feb 13, 2024 | 3.852 | 3.862 | 3.793 | 3.803 | 3,188,871 | -0.09(-2.27%) |
Feb 12, 2024 | 3.862 | 3.901 | 3.852 | 3.891 | 2,816,629 | +0.01(+0.25%) |
Feb 09, 2024 | 3.832 | 3.891 | 3.823 | 3.881 | 2,163,851 | +0.03(+0.76%) |
Feb 08, 2024 | 3.842 | 3.852 | 3.823 | 3.852 | 2,767,332 | -0.04(-1.01%) |
Feb 07, 2024 | 3.881 | 3.891 | 3.832 | 3.891 | 3,052,215 | -0.03(-0.75%) |
Feb 06, 2024 | 3.901 | 3.921 | 3.892 | 3.921 | 2,603,873 | +0.06(+1.52%) |
Feb 05, 2024 | 3.852 | 3.872 | 3.823 | 3.862 | 5,306,928 | -0.24(-5.74%) |
Feb 02, 2024 | 4.048 | 4.097 | 4.040 | 4.097 | 3,289,767 | +0.12(+2.96%) |