Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.960 | 4.190 | 3.800 | 3.820 | 1,954 | +0.04(+1.06%) |
Apr 29, 2024 | 4.300 | 4.300 | 3.760 | 3.780 | 2,675 | -0.31(-7.58%) |
Apr 26, 2024 | 3.980 | 4.990 | 3.980 | 4.090 | 30,373 | +0.09(+2.25%) |
Apr 25, 2024 | 4.080 | 4.130 | 4.000 | 4.000 | 3,667 | -0.12(-2.91%) |
Apr 24, 2024 | 4.000 | 4.210 | 4.000 | 4.120 | 4,614 | +0.12(+3.00%) |
Apr 23, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 468 | +0.01(+0.25%) |
Apr 22, 2024 | 3.850 | 3.990 | 3.850 | 3.990 | 898 | +0.11(+2.84%) |
Apr 19, 2024 | 3.950 | 3.950 | 3.880 | 3.880 | 951 | +0.11(+2.92%) |
Apr 18, 2024 | 4.000 | 4.019 | 3.770 | 3.770 | 1,347 | -0.33(-8.05%) |
Apr 17, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 439 | +0.10(+2.50%) |
Apr 16, 2024 | 4.330 | 4.330 | 4.000 | 4.000 | 1,187 | +0.05(+1.27%) |
Apr 15, 2024 | 4.000 | 4.030 | 3.660 | 3.950 | 6,410 | -0.05(-1.25%) |
Apr 12, 2024 | 4.370 | 4.370 | 3.987 | 4.000 | 1,753 | -0.01(-0.25%) |
Apr 11, 2024 | 4.050 | 4.350 | 3.700 | 4.010 | 5,791 | -0.04(-0.99%) |
Apr 10, 2024 | 4.180 | 4.286 | 4.050 | 4.050 | 3,659 | -0.14(-3.34%) |
Apr 09, 2024 | 4.370 | 4.370 | 4.190 | 4.190 | 828 | -0.16(-3.68%) |
Apr 08, 2024 | 4.240 | 4.350 | 4.240 | 4.350 | 691 | +0.11(+2.59%) |
Apr 05, 2024 | 4.240 | 4.240 | 4.240 | 4.240 | 713 | +0.07(+1.68%) |
Apr 04, 2024 | 4.400 | 4.400 | 4.170 | 4.170 | 1,470 | -0.03(-0.71%) |
Apr 03, 2024 | 4.340 | 4.340 | 4.200 | 4.200 | 1,421 | -0.10(-2.33%) |
Apr 02, 2024 | 4.220 | 4.300 | 4.220 | 4.300 | 1,530 | +0.14(+3.37%) |
Apr 01, 2024 | 4.340 | 4.530 | 4.160 | 4.160 | 3,354 | -0.37(-8.17%) |
Mar 28, 2024 | 4.210 | 4.600 | 4.161 | 4.530 | 4,105 | +0.28(+6.59%) |
Mar 27, 2024 | 4.120 | 4.250 | 4.120 | 4.250 | 1,544 | +0.09(+2.16%) |
Mar 26, 2024 | 4.200 | 4.400 | 4.140 | 4.160 | 5,159 | +0.29(+7.49%) |
Mar 25, 2024 | 4.260 | 5.010 | 3.870 | 3.870 | 19,979 | -0.28(-6.75%) |
Mar 22, 2024 | 4.990 | 4.990 | 4.120 | 4.150 | 9,282 | -0.69(-14.26%) |
Mar 21, 2024 | 5.200 | 5.200 | 4.840 | 4.840 | 1,949 | +0.03(+0.62%) |
Mar 20, 2024 | 5.250 | 5.350 | 4.810 | 4.810 | 6,252 | -0.30(-5.87%) |
Mar 19, 2024 | 5.200 | 5.200 | 5.100 | 5.110 | 3,577 | -0.01(-0.20%) |
Mar 18, 2024 | 5.190 | 5.850 | 5.050 | 5.120 | 8,347 | +0.40(+8.47%) |
Mar 15, 2024 | 4.910 | 5.210 | 4.720 | 4.720 | 13,353 | -0.35(-6.90%) |
Mar 14, 2024 | 5.070 | 5.070 | 5.000 | 5.070 | 1,679 | -0.33(-6.11%) |
Mar 13, 2024 | 5.130 | 5.500 | 5.130 | 5.400 | 2,283 | +0.00(+0.00%) |
Mar 12, 2024 | 5.000 | 5.800 | 4.530 | 5.400 | 19,645 | +0.47(+9.53%) |
Mar 11, 2024 | 4.860 | 5.477 | 4.860 | 4.930 | 2,254 | +0.08(+1.65%) |
Mar 08, 2024 | 4.910 | 5.390 | 4.600 | 4.850 | 8,281 | -0.34(-6.55%) |
Mar 07, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 737 | -0.11(-2.08%) |
Mar 06, 2024 | 5.000 | 5.300 | 5.000 | 5.300 | 2,579 | +0.29(+5.79%) |
Mar 05, 2024 | 5.400 | 5.400 | 5.010 | 5.010 | 639 | -0.39(-7.22%) |
Mar 04, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 1,930 | +0.24(+4.65%) |
Mar 01, 2024 | 5.260 | 5.260 | 5.160 | 5.160 | 1,961 | -0.36(-6.52%) |
Feb 29, 2024 | 5.510 | 5.520 | 5.510 | 5.520 | 861 | -0.08(-1.43%) |
Feb 28, 2024 | 5.570 | 5.770 | 5.550 | 5.600 | 2,670 | -0.27(-4.60%) |
Feb 27, 2024 | 5.520 | 6.077 | 5.520 | 5.870 | 10,153 | -0.03(-0.51%) |
Feb 26, 2024 | 5.360 | 6.300 | 5.360 | 5.900 | 3,016 | +0.43(+7.86%) |
Feb 23, 2024 | 5.640 | 5.800 | 5.470 | 5.470 | 5,689 | -0.33(-5.69%) |
Feb 22, 2024 | 5.520 | 5.800 | 5.520 | 5.800 | 1,616 | +0.10(+1.75%) |
Feb 21, 2024 | 6.350 | 6.350 | 5.450 | 5.700 | 9,647 | -0.23(-3.88%) |
Feb 20, 2024 | 5.890 | 6.300 | 5.579 | 5.930 | 13,080 | +0.21(+3.67%) |
Feb 16, 2024 | 6.080 | 6.500 | 5.720 | 5.720 | 18,549 | -0.58(-9.21%) |
Feb 15, 2024 | 5.710 | 6.459 | 5.600 | 6.300 | 16,732 | -0.19(-2.85%) |
Feb 14, 2024 | 4.390 | 6.778 | 4.170 | 6.485 | 105,643 | +0.74(+12.78%) |
Feb 13, 2024 | 6.000 | 6.400 | 5.400 | 5.750 | 5,920 | -0.25(-4.17%) |
Feb 12, 2024 | 6.600 | 6.600 | 6.000 | 6.000 | 7,147 | -0.02(-0.33%) |
Feb 09, 2024 | 4.800 | 7.690 | 4.790 | 6.020 | 72,377 | +1.27(+26.74%) |
Feb 08, 2024 | 5.010 | 5.010 | 4.750 | 4.750 | 978 | +0.02(+0.42%) |
Feb 07, 2024 | 5.000 | 5.000 | 4.730 | 4.730 | 923 | -0.35(-6.89%) |
Feb 06, 2024 | 5.130 | 5.410 | 5.080 | 5.080 | 2,134 | -0.14(-2.68%) |
Feb 05, 2024 | 5.210 | 5.220 | 5.210 | 5.220 | 1,552 | -0.10(-1.88%) |
Feb 02, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 599 | -0.10(-1.85%) |