Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.050 | 4.250 | 4.050 | 4.200 | 3,430 | +0.05(+1.20%) |
Apr 29, 2024 | 4.160 | 4.190 | 4.040 | 4.150 | 5,522 | +0.00(+0.09%) |
Apr 26, 2024 | 4.040 | 4.146 | 4.040 | 4.146 | 339 | +0.13(+3.13%) |
Apr 25, 2024 | 4.249 | 4.249 | 4.020 | 4.020 | 288 | -0.11(-2.66%) |
Apr 24, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 346 | +0.00(+0.00%) |
Apr 23, 2024 | 4.150 | 4.150 | 4.130 | 4.130 | 15,258 | -0.00(-0.00%) |
Apr 22, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 340 | +0.00(+0.00%) |
Apr 19, 2024 | 4.195 | 4.289 | 4.130 | 4.130 | 623 | -0.07(-1.67%) |
Apr 18, 2024 | 4.120 | 4.280 | 4.120 | 4.200 | 15,706 | +0.11(+2.69%) |
Apr 17, 2024 | 4.060 | 4.100 | 4.060 | 4.090 | 932 | -0.13(-3.10%) |
Apr 16, 2024 | 4.200 | 4.225 | 4.080 | 4.221 | 3,901 | +0.03(+0.73%) |
Apr 15, 2024 | 4.180 | 4.190 | 4.047 | 4.190 | 7,989 | +0.01(+0.25%) |
Apr 11, 2024 | 4.180 | 256 | +0.17(+4.24%) | |||
Apr 10, 2024 | 4.190 | 4.200 | 4.010 | 4.010 | 15,900 | -0.06(-1.47%) |
Apr 09, 2024 | 4.070 | 4.070 | 4.030 | 4.070 | 2,404 | +0.01(+0.25%) |
Apr 05, 2024 | 4.060 | 102 | -0.03(-0.73%) | |||
Apr 04, 2024 | 4.120 | 4.120 | 4.090 | 4.090 | 1,926 | +0.00(+0.00%) |
Apr 03, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 837 | -0.10(-2.39%) |
Apr 02, 2024 | 4.090 | 4.190 | 4.080 | 4.190 | 1,716 | +0.05(+1.21%) |
Apr 01, 2024 | 4.260 | 4.400 | 4.140 | 4.140 | 7,455 | -0.03(-0.72%) |
Mar 28, 2024 | 4.260 | 4.260 | 4.102 | 4.170 | 3,762 | -0.10(-2.34%) |
Mar 27, 2024 | 4.070 | 4.270 | 4.070 | 4.270 | 1,916 | +0.13(+3.08%) |
Mar 26, 2024 | 4.130 | 4.143 | 4.070 | 4.143 | 512 | -0.04(-0.88%) |
Mar 25, 2024 | 4.170 | 4.193 | 4.139 | 4.179 | 1,473 | +0.01(+0.22%) |
Mar 22, 2024 | 4.050 | 4.170 | 4.010 | 4.170 | 537 | +0.12(+2.96%) |
Mar 21, 2024 | 4.200 | 4.200 | 4.050 | 4.050 | 1,047 | -0.00(-0.06%) |
Mar 20, 2024 | 3.980 | 4.053 | 3.980 | 4.053 | 1,214 | +0.12(+3.12%) |
Mar 19, 2024 | 4.060 | 4.220 | 3.930 | 3.930 | 1,825 | -0.13(-3.20%) |
Mar 18, 2024 | 4.004 | 4.095 | 4.004 | 4.060 | 2,587 | +0.11(+2.78%) |
Mar 15, 2024 | 4.280 | 4.280 | 3.950 | 3.950 | 7,736 | -0.24(-5.73%) |
Mar 14, 2024 | 4.106 | 4.190 | 4.105 | 4.190 | 800 | +0.02(+0.48%) |
Mar 13, 2024 | 4.100 | 4.190 | 4.100 | 4.170 | 1,126 | +0.07(+1.71%) |
Mar 12, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 582 | +0.00(+0.00%) |
Mar 11, 2024 | 4.130 | 4.130 | 4.100 | 4.100 | 1,091 | -0.03(-0.79%) |
Mar 08, 2024 | 4.080 | 4.133 | 4.080 | 4.133 | 1,002 | +0.04(+1.04%) |
Mar 07, 2024 | 4.090 | 4.260 | 4.090 | 4.090 | 1,465 | +0.00(+0.00%) |
Mar 06, 2024 | 4.100 | 4.100 | 4.090 | 4.090 | 239 | +0.01(+0.25%) |
Mar 05, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 768 | +0.00(+0.00%) |
Feb 28, 2024 | 4.080 | 360 | +0.04(+0.87%) | |||
Feb 27, 2024 | 4.045 | 4.045 | 4.045 | 4.045 | 339 | +0.04(+1.12%) |
Feb 26, 2024 | 4.050 | 4.065 | 4.000 | 4.000 | 1,474 | -0.05(-1.23%) |
Feb 22, 2024 | 4.050 | 205 | -0.07(-1.70%) | |||
Feb 21, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 597 | -0.08(-2.02%) |
Feb 20, 2024 | 4.232 | 4.232 | 4.120 | 4.205 | 1,493 | +0.03(+0.60%) |
Feb 16, 2024 | 4.200 | 4.200 | 4.180 | 4.180 | 684 | +0.02(+0.48%) |
Feb 15, 2024 | 4.300 | 4.300 | 4.150 | 4.160 | 5,191 | -0.06(-1.42%) |
Feb 14, 2024 | 4.300 | 4.300 | 4.150 | 4.220 | 1,104 | +0.09(+2.18%) |
Feb 13, 2024 | 4.220 | 4.220 | 4.130 | 4.130 | 780 | +0.00(+0.00%) |
Feb 12, 2024 | 4.120 | 4.280 | 4.120 | 4.130 | 1,405 | +0.01(+0.24%) |
Feb 09, 2024 | 4.130 | 4.130 | 4.120 | 4.120 | 394 | -0.00(-0.02%) |
Feb 08, 2024 | 4.136 | 4.150 | 4.120 | 4.121 | 778 | -0.00(-0.06%) |
Feb 07, 2024 | 4.123 | 4.123 | 4.123 | 4.123 | 702 | -0.20(-4.55%) |
Feb 06, 2024 | 4.310 | 4.320 | 4.310 | 4.320 | 740 | +0.05(+1.17%) |
Feb 05, 2024 | 4.260 | 4.270 | 4.195 | 4.270 | 1,457 | +0.00(+0.09%) |
Feb 02, 2024 | 4.190 | 4.266 | 4.170 | 4.266 | 1,859 | +0.11(+2.55%) |