Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.502 | 3.511 | 3.432 | 3.432 | 7,165,408 | -0.12(-3.33%) |
Apr 29, 2024 | 3.551 | 3.590 | 3.541 | 3.551 | 5,333,299 | -0.01(-0.28%) |
Apr 26, 2024 | 3.502 | 3.580 | 3.472 | 3.561 | 6,989,126 | +0.12(+3.44%) |
Apr 25, 2024 | 3.432 | 3.482 | 3.422 | 3.442 | 16,584,255 | -0.07(-1.97%) |
Apr 24, 2024 | 3.630 | 3.630 | 3.482 | 3.511 | 11,663,788 | -0.10(-2.73%) |
Apr 23, 2024 | 3.640 | 3.684 | 3.600 | 3.610 | 9,925,825 | -0.14(-3.68%) |
Apr 22, 2024 | 3.610 | 3.817 | 3.572 | 3.748 | 16,334,706 | +0.14(+3.83%) |
Apr 19, 2024 | 3.521 | 3.649 | 3.508 | 3.610 | 9,418,896 | +0.09(+2.52%) |
Apr 18, 2024 | 3.561 | 3.590 | 3.502 | 3.521 | 6,991,542 | -0.71(-16.78%) |
Apr 17, 2024 | 4.340 | 4.340 | 4.222 | 4.231 | 7,263,789 | +0.02(+0.47%) |
Apr 16, 2024 | 4.231 | 4.261 | 4.177 | 4.212 | 11,651,099 | -0.19(-4.26%) |
Apr 15, 2024 | 4.320 | 4.473 | 4.305 | 4.399 | 21,362,846 | +0.14(+3.24%) |
Apr 12, 2024 | 4.409 | 4.419 | 4.241 | 4.261 | 6,979,828 | -0.16(-3.57%) |
Apr 11, 2024 | 4.409 | 4.439 | 4.370 | 4.419 | 4,819,013 | -0.01(-0.22%) |
Apr 10, 2024 | 4.429 | 4.488 | 4.409 | 4.429 | 7,721,725 | -0.09(-1.97%) |
Apr 09, 2024 | 4.557 | 4.582 | 4.458 | 4.517 | 8,532,966 | -0.01(-0.22%) |
Apr 08, 2024 | 4.498 | 4.577 | 4.488 | 4.527 | 7,173,680 | +0.09(+2.00%) |
Apr 05, 2024 | 4.488 | 4.498 | 4.360 | 4.439 | 8,195,432 | -0.05(-1.10%) |
Apr 04, 2024 | 4.419 | 4.596 | 4.404 | 4.488 | 15,968,446 | +0.07(+1.56%) |
Apr 03, 2024 | 4.350 | 4.419 | 4.300 | 4.419 | 6,690,142 | +0.05(+1.13%) |
Apr 02, 2024 | 4.350 | 4.439 | 4.310 | 4.370 | 7,203,836 | +0.03(+0.68%) |
Apr 01, 2024 | 4.360 | 4.374 | 4.310 | 4.340 | 3,775,970 | -0.02(-0.45%) |
Mar 28, 2024 | 4.281 | 4.374 | 4.281 | 4.360 | 3,884,602 | +0.03(+0.68%) |
Mar 27, 2024 | 4.212 | 4.370 | 4.202 | 4.330 | 5,682,537 | +0.12(+2.81%) |
Mar 26, 2024 | 4.222 | 4.247 | 4.182 | 4.212 | 5,258,950 | -0.03(-0.70%) |
Mar 25, 2024 | 4.231 | 4.281 | 4.212 | 4.241 | 3,336,469 | +0.00(+0.00%) |
Mar 22, 2024 | 4.281 | 4.300 | 4.231 | 4.241 | 2,679,485 | -0.10(-2.27%) |
Mar 21, 2024 | 4.291 | 4.370 | 4.271 | 4.340 | 7,599,238 | +0.04(+0.92%) |
Mar 20, 2024 | 4.202 | 4.310 | 4.192 | 4.300 | 6,869,994 | +0.09(+2.11%) |
Mar 19, 2024 | 4.192 | 4.241 | 4.192 | 4.212 | 5,173,993 | +0.04(+0.95%) |
Mar 18, 2024 | 4.123 | 4.202 | 4.079 | 4.172 | 6,949,788 | +0.07(+1.68%) |
Mar 15, 2024 | 4.143 | 4.177 | 4.054 | 4.103 | 10,645,547 | -0.08(-1.89%) |
Mar 14, 2024 | 4.370 | 4.379 | 4.155 | 4.182 | 12,694,915 | -0.15(-3.42%) |
Mar 13, 2024 | 4.231 | 4.379 | 4.231 | 4.330 | 7,612,383 | +0.11(+2.57%) |
Mar 12, 2024 | 4.222 | 4.276 | 4.192 | 4.222 | 8,561,826 | +0.04(+0.94%) |
Mar 11, 2024 | 4.182 | 4.241 | 4.148 | 4.182 | 8,138,404 | +0.00(+0.00%) |
Mar 08, 2024 | 4.162 | 4.182 | 4.143 | 4.182 | 7,205,518 | +0.00(+0.00%) |
Mar 07, 2024 | 4.231 | 4.241 | 4.172 | 4.182 | 4,017,310 | -0.06(-1.40%) |
Mar 06, 2024 | 4.310 | 4.335 | 4.212 | 4.241 | 9,501,257 | -0.03(-0.69%) |
Mar 05, 2024 | 4.310 | 4.335 | 4.261 | 4.271 | 7,386,620 | -0.07(-1.59%) |
Mar 04, 2024 | 4.370 | 4.416 | 4.340 | 4.340 | 4,563,327 | -0.07(-1.57%) |
Mar 01, 2024 | 4.389 | 4.409 | 4.350 | 4.409 | 13,640,315 | +0.18(+4.18%) |
Feb 29, 2024 | 4.222 | 4.252 | 4.186 | 4.232 | 4,070,352 | +0.01(+0.23%) |
Feb 28, 2024 | 4.242 | 4.260 | 4.183 | 4.222 | 5,419,066 | -0.05(-1.15%) |
Feb 27, 2024 | 4.242 | 4.296 | 4.217 | 4.271 | 4,834,299 | +0.11(+2.59%) |
Feb 26, 2024 | 4.154 | 4.193 | 4.124 | 4.163 | 5,679,221 | -0.04(-0.93%) |
Feb 23, 2024 | 4.242 | 4.257 | 4.183 | 4.203 | 4,884,868 | -0.05(-1.15%) |
Feb 22, 2024 | 4.301 | 4.325 | 4.242 | 4.252 | 7,121,426 | -0.05(-1.14%) |
Feb 21, 2024 | 4.301 | 4.370 | 4.252 | 4.301 | 15,306,233 | +0.07(+1.62%) |
Feb 20, 2024 | 4.193 | 4.252 | 4.168 | 4.232 | 7,845,487 | +0.07(+1.65%) |
Feb 16, 2024 | 4.124 | 4.213 | 4.124 | 4.163 | 11,188,861 | +0.08(+1.92%) |
Feb 15, 2024 | 4.095 | 4.149 | 4.065 | 4.085 | 6,645,806 | +0.01(+0.24%) |
Feb 14, 2024 | 4.085 | 4.150 | 4.055 | 4.075 | 6,859,673 | +0.02(+0.48%) |
Feb 13, 2024 | 4.154 | 4.163 | 4.036 | 4.055 | 3,768,366 | -0.15(-3.50%) |
Feb 12, 2024 | 4.163 | 4.227 | 4.159 | 4.203 | 1,719,324 | +0.05(+1.18%) |
Feb 09, 2024 | 4.193 | 4.203 | 4.134 | 4.154 | 4,062,170 | -0.03(-0.70%) |
Feb 08, 2024 | 4.281 | 4.281 | 4.173 | 4.183 | 4,070,830 | -0.12(-2.74%) |
Feb 07, 2024 | 4.301 | 4.321 | 4.281 | 4.301 | 3,788,616 | -0.01(-0.23%) |
Feb 06, 2024 | 4.213 | 4.330 | 4.203 | 4.311 | 4,866,619 | +0.11(+2.57%) |
Feb 05, 2024 | 4.213 | 4.222 | 4.129 | 4.203 | 4,996,987 | -0.04(-0.93%) |
Feb 02, 2024 | 4.222 | 4.262 | 4.193 | 4.242 | 4,992,001 | +0.06(+1.41%) |