Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.000 | 4.040 | 3.780 | 3.850 | 207,557 | -0.25(-6.10%) |
Apr 29, 2024 | 3.940 | 4.100 | 3.940 | 4.100 | 218,659 | +0.23(+5.94%) |
Apr 26, 2024 | 3.800 | 3.950 | 3.720 | 3.870 | 149,858 | +0.15(+4.03%) |
Apr 25, 2024 | 3.770 | 3.810 | 3.700 | 3.720 | 132,152 | +0.00(+0.00%) |
Apr 24, 2024 | 3.760 | 3.830 | 3.660 | 3.720 | 127,684 | -0.05(-1.33%) |
Apr 23, 2024 | 3.760 | 3.820 | 3.710 | 3.770 | 159,157 | +0.02(+0.53%) |
Apr 22, 2024 | 3.830 | 3.890 | 3.730 | 3.750 | 118,621 | -0.05(-1.32%) |
Apr 19, 2024 | 3.820 | 3.900 | 3.800 | 3.800 | 90,450 | -0.06(-1.55%) |
Apr 18, 2024 | 3.860 | 3.950 | 3.850 | 3.860 | 172,566 | +0.00(+0.00%) |
Apr 17, 2024 | 3.930 | 4.020 | 3.860 | 3.860 | 129,150 | -0.08(-2.03%) |
Apr 16, 2024 | 3.990 | 4.050 | 3.730 | 3.940 | 327,546 | -0.09(-2.23%) |
Apr 15, 2024 | 4.210 | 4.240 | 4.010 | 4.030 | 261,583 | -0.26(-6.06%) |
Apr 12, 2024 | 4.230 | 4.460 | 4.160 | 4.290 | 360,076 | +0.07(+1.66%) |
Apr 11, 2024 | 4.070 | 4.270 | 3.970 | 4.220 | 333,469 | +0.15(+3.69%) |
Apr 10, 2024 | 3.950 | 4.070 | 3.950 | 4.070 | 95,749 | +0.07(+1.75%) |
Apr 09, 2024 | 4.040 | 4.040 | 3.930 | 4.000 | 117,245 | -0.09(-2.20%) |
Apr 08, 2024 | 4.100 | 4.100 | 3.780 | 4.090 | 406,701 | -0.07(-1.68%) |
Apr 05, 2024 | 4.090 | 4.210 | 4.000 | 4.160 | 277,274 | +0.03(+0.73%) |
Apr 04, 2024 | 4.120 | 4.150 | 4.000 | 4.130 | 275,306 | -0.02(-0.48%) |
Apr 03, 2024 | 3.920 | 4.240 | 3.920 | 4.150 | 282,842 | +0.22(+5.60%) |
Apr 02, 2024 | 3.960 | 3.960 | 3.760 | 3.930 | 227,726 | +0.01(+0.26%) |
Apr 01, 2024 | 3.660 | 3.920 | 3.640 | 3.920 | 249,208 | +0.29(+7.99%) |
Mar 28, 2024 | 3.630 | 0 | -0.07(-1.89%) | |||
Mar 27, 2024 | 3.710 | 3.780 | 3.700 | 3.700 | 120,503 | -0.06(-1.60%) |
Mar 26, 2024 | 3.820 | 3.820 | 3.660 | 3.760 | 101,441 | +0.04(+1.08%) |
Mar 25, 2024 | 3.810 | 3.950 | 3.720 | 3.720 | 147,968 | -0.12(-3.12%) |
Mar 22, 2024 | 3.870 | 3.940 | 3.750 | 3.840 | 91,501 | -0.06(-1.54%) |
Mar 21, 2024 | 3.800 | 3.920 | 3.790 | 3.900 | 194,119 | +0.18(+4.84%) |
Mar 20, 2024 | 3.630 | 3.870 | 3.630 | 3.720 | 97,180 | +0.00(+0.00%) |
Mar 19, 2024 | 3.680 | 3.730 | 3.550 | 3.720 | 181,855 | +0.02(+0.54%) |
Mar 18, 2024 | 3.770 | 3.900 | 3.680 | 3.700 | 204,941 | +0.02(+0.54%) |
Mar 15, 2024 | 3.730 | 3.880 | 3.600 | 3.680 | 227,006 | -0.05(-1.34%) |
Mar 14, 2024 | 3.760 | 3.800 | 3.540 | 3.730 | 233,992 | -0.13(-3.37%) |
Mar 13, 2024 | 3.880 | 3.930 | 3.600 | 3.860 | 209,398 | +0.02(+0.52%) |
Mar 12, 2024 | 3.920 | 3.980 | 3.840 | 3.840 | 156,587 | -0.12(-3.03%) |
Mar 11, 2024 | 3.990 | 4.020 | 3.910 | 3.960 | 236,810 | -0.06(-1.49%) |
Mar 08, 2024 | 4.270 | 4.270 | 3.930 | 4.020 | 229,611 | -0.24(-5.63%) |
Mar 07, 2024 | 3.950 | 4.260 | 3.950 | 4.260 | 213,854 | +0.37(+9.51%) |
Mar 06, 2024 | 3.780 | 3.980 | 3.780 | 3.890 | 127,924 | +0.14(+3.73%) |
Mar 05, 2024 | 3.940 | 3.990 | 3.730 | 3.750 | 120,487 | -0.08(-2.09%) |
Mar 04, 2024 | 4.180 | 4.180 | 3.790 | 3.830 | 287,116 | -0.19(-4.73%) |
Mar 01, 2024 | 3.850 | 4.110 | 3.850 | 4.020 | 255,079 | +0.12(+3.08%) |
Feb 29, 2024 | 4.030 | 4.070 | 3.880 | 3.900 | 255,598 | -0.13(-3.23%) |
Feb 28, 2024 | 4.120 | 4.160 | 3.950 | 4.030 | 172,898 | -0.06(-1.47%) |
Feb 27, 2024 | 4.050 | 4.280 | 4.010 | 4.090 | 251,641 | +0.12(+3.02%) |
Feb 26, 2024 | 3.930 | 4.070 | 3.850 | 3.970 | 176,427 | +0.05(+1.28%) |
Feb 23, 2024 | 4.050 | 4.165 | 3.920 | 3.920 | 295,726 | -0.13(-3.21%) |
Feb 22, 2024 | 4.360 | 4.360 | 4.050 | 4.050 | 193,545 | -0.19(-4.48%) |
Feb 21, 2024 | 4.080 | 4.350 | 3.970 | 4.240 | 278,938 | +0.13(+3.16%) |
Feb 20, 2024 | 4.360 | 4.420 | 4.050 | 4.110 | 575,357 | -0.36(-8.05%) |
Feb 16, 2024 | 4.470 | 0 | -0.13(-2.83%) | |||
Feb 15, 2024 | 4.750 | 4.800 | 4.560 | 4.600 | 154,149 | -0.15(-3.16%) |
Feb 14, 2024 | 4.600 | 4.760 | 4.590 | 4.750 | 267,597 | +0.13(+2.81%) |
Feb 13, 2024 | 5.000 | 5.000 | 4.610 | 4.620 | 579,239 | -0.35(-7.04%) |
Feb 12, 2024 | 5.200 | 5.220 | 4.970 | 4.970 | 311,190 | -0.28(-5.33%) |
Feb 09, 2024 | 4.990 | 5.260 | 4.970 | 5.250 | 237,324 | +0.07(+1.35%) |
Feb 08, 2024 | 5.200 | 5.200 | 4.800 | 5.180 | 384,577 | -0.05(-0.96%) |
Feb 07, 2024 | 5.120 | 5.250 | 5.040 | 5.230 | 182,215 | +0.09(+1.75%) |
Feb 06, 2024 | 5.180 | 5.210 | 5.040 | 5.140 | 269,061 | -0.04(-0.77%) |
Feb 05, 2024 | 5.200 | 5.250 | 5.050 | 5.180 | 241,195 | -0.14(-2.63%) |
Feb 02, 2024 | 5.250 | 5.380 | 5.160 | 5.320 | 377,146 | -0.08(-1.48%) |