Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.050 | 4.103 | 3.860 | 3.920 | 952,269 | -0.17(-4.16%) |
Apr 29, 2024 | 4.060 | 4.210 | 3.930 | 4.090 | 1,263,630 | +0.10(+2.51%) |
Apr 26, 2024 | 3.920 | 4.010 | 3.850 | 3.990 | 689,524 | +0.09(+2.31%) |
Apr 25, 2024 | 3.790 | 3.920 | 3.710 | 3.900 | 790,623 | +0.08(+2.09%) |
Apr 24, 2024 | 3.950 | 4.030 | 3.695 | 3.820 | 1,507,246 | -0.11(-2.80%) |
Apr 23, 2024 | 3.850 | 4.185 | 3.750 | 3.930 | 2,155,074 | +0.23(+6.22%) |
Apr 22, 2024 | 3.900 | 3.900 | 3.300 | 3.700 | 2,618,317 | +0.00(+0.00%) |
Apr 19, 2024 | 3.750 | 4.110 | 3.550 | 3.700 | 4,898,175 | +0.11(+3.06%) |
Apr 18, 2024 | 3.180 | 3.750 | 3.170 | 3.590 | 5,785,100 | +0.47(+15.06%) |
Apr 17, 2024 | 3.170 | 3.200 | 3.100 | 3.120 | 1,079,272 | +0.06(+1.96%) |
Apr 16, 2024 | 3.000 | 3.117 | 2.900 | 3.060 | 1,428,684 | +0.19(+6.62%) |
Apr 15, 2024 | 2.960 | 2.975 | 2.860 | 2.870 | 746,917 | -0.01(-0.35%) |
Apr 12, 2024 | 3.030 | 3.060 | 2.810 | 2.880 | 1,449,457 | -0.14(-4.64%) |
Apr 11, 2024 | 3.040 | 3.040 | 2.920 | 3.020 | 1,692,077 | +0.03(+1.00%) |
Apr 10, 2024 | 3.020 | 3.070 | 2.900 | 2.990 | 1,281,757 | -0.05(-1.64%) |
Apr 09, 2024 | 3.120 | 3.165 | 3.040 | 3.040 | 1,117,670 | -0.06(-1.94%) |
Apr 08, 2024 | 3.040 | 3.125 | 3.040 | 3.100 | 605,021 | +0.06(+1.97%) |
Apr 05, 2024 | 3.160 | 3.160 | 2.980 | 3.040 | 643,307 | -0.08(-2.56%) |
Apr 04, 2024 | 3.070 | 3.370 | 3.070 | 3.120 | 1,303,527 | +0.09(+2.97%) |
Apr 03, 2024 | 2.920 | 3.080 | 2.890 | 3.030 | 1,136,922 | +0.06(+2.02%) |
Apr 02, 2024 | 2.990 | 3.000 | 2.900 | 2.970 | 962,655 | -0.04(-1.33%) |
Apr 01, 2024 | 3.120 | 3.120 | 3.000 | 3.010 | 1,143,844 | -0.10(-3.22%) |
Mar 28, 2024 | 3.100 | 3.140 | 3.060 | 3.110 | 964,004 | +0.01(+0.32%) |
Mar 27, 2024 | 3.150 | 3.250 | 3.070 | 3.100 | 1,844,160 | +0.03(+0.98%) |
Mar 26, 2024 | 3.200 | 3.200 | 3.050 | 3.070 | 1,037,110 | -0.07(-2.23%) |
Mar 25, 2024 | 3.320 | 3.450 | 3.130 | 3.140 | 968,247 | -0.17(-5.14%) |
Mar 22, 2024 | 3.630 | 3.660 | 3.260 | 3.310 | 1,215,720 | -0.29(-8.06%) |
Mar 21, 2024 | 3.550 | 3.660 | 3.550 | 3.600 | 974,841 | +0.09(+2.56%) |
Mar 20, 2024 | 3.570 | 3.590 | 3.410 | 3.510 | 914,942 | +0.02(+0.57%) |
Mar 19, 2024 | 3.460 | 3.605 | 3.440 | 3.490 | 842,487 | -0.02(-0.57%) |
Mar 18, 2024 | 3.430 | 3.610 | 3.270 | 3.510 | 1,898,566 | +0.27(+8.33%) |
Mar 15, 2024 | 3.140 | 3.310 | 3.140 | 3.240 | 643,878 | +0.08(+2.53%) |
Mar 14, 2024 | 3.270 | 3.357 | 3.120 | 3.160 | 784,714 | -0.13(-3.95%) |
Mar 13, 2024 | 3.310 | 3.385 | 3.245 | 3.290 | 466,551 | -0.02(-0.60%) |
Mar 12, 2024 | 3.110 | 3.350 | 3.072 | 3.310 | 871,836 | +0.20(+6.43%) |
Mar 11, 2024 | 3.340 | 3.410 | 3.045 | 3.110 | 963,768 | -0.26(-7.72%) |
Mar 08, 2024 | 3.330 | 3.510 | 3.310 | 3.370 | 749,826 | +0.10(+3.06%) |
Mar 07, 2024 | 3.370 | 3.370 | 3.225 | 3.270 | 1,376,636 | -0.10(-2.97%) |
Mar 06, 2024 | 3.520 | 3.529 | 3.170 | 3.370 | 1,093,657 | -0.11(-3.16%) |
Mar 05, 2024 | 3.570 | 3.605 | 3.360 | 3.480 | 883,372 | -0.05(-1.42%) |
Mar 04, 2024 | 3.350 | 3.699 | 3.329 | 3.530 | 2,320,194 | +0.29(+8.95%) |
Mar 01, 2024 | 3.000 | 3.510 | 2.990 | 3.240 | 9,786,781 | -1.11(-25.52%) |
Feb 29, 2024 | 4.500 | 4.500 | 4.250 | 4.350 | 811,171 | -0.05(-1.14%) |
Feb 28, 2024 | 4.460 | 4.555 | 4.361 | 4.400 | 479,468 | -0.13(-2.87%) |
Feb 27, 2024 | 4.580 | 4.680 | 4.400 | 4.530 | 690,571 | -0.01(-0.22%) |
Feb 26, 2024 | 4.290 | 4.560 | 4.290 | 4.540 | 504,627 | +0.21(+4.85%) |
Feb 23, 2024 | 4.320 | 4.380 | 4.140 | 4.330 | 346,248 | +0.03(+0.58%) |
Feb 22, 2024 | 4.360 | 4.426 | 4.010 | 4.305 | 931,520 | +0.06(+1.53%) |
Feb 21, 2024 | 4.800 | 4.837 | 3.945 | 4.240 | 1,917,964 | -0.60(-12.40%) |
Feb 20, 2024 | 4.460 | 4.858 | 4.400 | 4.840 | 1,258,088 | +0.42(+9.50%) |
Feb 16, 2024 | 4.420 | 4.480 | 4.190 | 4.420 | 850,272 | -0.04(-0.90%) |
Feb 15, 2024 | 4.290 | 4.520 | 4.150 | 4.460 | 1,304,263 | +0.26(+6.19%) |
Feb 14, 2024 | 3.890 | 4.250 | 3.750 | 4.200 | 1,173,038 | +0.44(+11.70%) |
Feb 13, 2024 | 3.720 | 3.950 | 3.622 | 3.760 | 1,132,960 | -0.11(-2.84%) |
Feb 12, 2024 | 3.740 | 3.900 | 3.615 | 3.870 | 923,111 | +0.24(+6.61%) |
Feb 09, 2024 | 3.390 | 3.660 | 3.230 | 3.630 | 1,617,553 | +0.50(+15.79%) |
Feb 08, 2024 | 2.940 | 3.250 | 2.835 | 3.135 | 856,442 | +0.22(+7.73%) |
Feb 07, 2024 | 3.660 | 3.720 | 2.900 | 2.910 | 1,731,829 | -0.74(-20.27%) |
Feb 06, 2024 | 3.350 | 3.730 | 3.350 | 3.650 | 934,414 | +0.30(+8.96%) |
Feb 05, 2024 | 3.250 | 3.520 | 3.215 | 3.350 | 590,041 | +0.05(+1.52%) |
Feb 02, 2024 | 3.380 | 3.400 | 3.200 | 3.300 | 324,708 | -0.11(-3.23%) |