Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.130 | 4.355 | 4.091 | 4.260 | 1,810,444 | +0.11(+2.65%) |
Apr 29, 2024 | 4.120 | 4.215 | 4.120 | 4.150 | 910,708 | +0.02(+0.48%) |
Apr 26, 2024 | 4.250 | 4.250 | 4.120 | 4.130 | 699,561 | -0.09(-2.13%) |
Apr 25, 2024 | 4.190 | 4.230 | 4.065 | 4.220 | 1,273,875 | -0.02(-0.47%) |
Apr 24, 2024 | 4.190 | 4.260 | 4.140 | 4.240 | 1,352,884 | +0.04(+0.95%) |
Apr 23, 2024 | 4.190 | 4.260 | 4.130 | 4.200 | 1,279,053 | +0.00(+0.00%) |
Apr 22, 2024 | 4.040 | 4.245 | 4.040 | 4.200 | 1,181,458 | +0.21(+5.26%) |
Apr 19, 2024 | 4.010 | 4.100 | 3.980 | 3.990 | 1,016,283 | -0.04(-0.99%) |
Apr 18, 2024 | 3.950 | 4.130 | 3.940 | 4.030 | 1,384,917 | +0.10(+2.54%) |
Apr 17, 2024 | 4.050 | 4.110 | 3.920 | 3.930 | 811,474 | -0.06(-1.50%) |
Apr 16, 2024 | 4.020 | 4.075 | 3.955 | 3.990 | 860,459 | -0.08(-1.97%) |
Apr 15, 2024 | 4.070 | 4.160 | 3.985 | 4.070 | 1,516,788 | +0.00(+0.00%) |
Apr 12, 2024 | 4.050 | 4.100 | 3.970 | 4.070 | 1,372,224 | -0.04(-0.97%) |
Apr 11, 2024 | 4.140 | 4.170 | 4.005 | 4.110 | 1,097,761 | -0.01(-0.24%) |
Apr 10, 2024 | 4.190 | 4.260 | 4.000 | 4.120 | 1,796,607 | -0.20(-4.63%) |
Apr 09, 2024 | 4.050 | 4.330 | 3.950 | 4.320 | 2,908,547 | +0.40(+10.20%) |
Apr 08, 2024 | 4.020 | 4.070 | 3.900 | 3.920 | 1,646,365 | -0.06(-1.51%) |
Apr 05, 2024 | 4.130 | 4.170 | 3.980 | 3.980 | 1,472,914 | -0.19(-4.56%) |
Apr 04, 2024 | 4.300 | 4.365 | 4.160 | 4.170 | 735,572 | -0.08(-1.88%) |
Apr 03, 2024 | 4.190 | 4.290 | 4.180 | 4.250 | 624,882 | +0.02(+0.47%) |
Apr 02, 2024 | 4.200 | 4.240 | 4.100 | 4.230 | 1,141,708 | +0.00(+0.00%) |
Apr 01, 2024 | 4.340 | 4.340 | 4.170 | 4.230 | 1,321,448 | -0.10(-2.31%) |
Mar 28, 2024 | 4.380 | 4.450 | 4.320 | 4.330 | 937,980 | -0.05(-1.14%) |
Mar 27, 2024 | 4.280 | 4.400 | 4.270 | 4.380 | 914,029 | +0.14(+3.30%) |
Mar 26, 2024 | 4.350 | 4.395 | 4.230 | 4.240 | 974,866 | -0.04(-0.93%) |
Mar 25, 2024 | 4.280 | 4.336 | 4.270 | 4.280 | 719,130 | +0.03(+0.71%) |
Mar 22, 2024 | 4.420 | 4.430 | 4.210 | 4.250 | 1,058,444 | -0.15(-3.41%) |
Mar 21, 2024 | 4.230 | 4.430 | 4.205 | 4.400 | 1,588,347 | +0.17(+4.02%) |
Mar 20, 2024 | 4.040 | 4.260 | 4.020 | 4.230 | 1,608,454 | +0.16(+3.93%) |
Mar 19, 2024 | 3.980 | 4.120 | 3.950 | 4.070 | 1,893,811 | +0.03(+0.74%) |
Mar 18, 2024 | 4.100 | 4.180 | 4.030 | 4.040 | 1,067,392 | -0.07(-1.70%) |
Mar 15, 2024 | 4.020 | 4.170 | 4.020 | 4.110 | 2,551,128 | +0.05(+1.23%) |
Mar 14, 2024 | 4.120 | 4.160 | 3.930 | 4.060 | 1,993,434 | -0.10(-2.40%) |
Mar 13, 2024 | 4.050 | 4.230 | 4.050 | 4.160 | 1,548,179 | +0.09(+2.21%) |
Mar 12, 2024 | 4.080 | 4.130 | 4.040 | 4.070 | 1,090,997 | -0.03(-0.73%) |
Mar 11, 2024 | 4.110 | 4.130 | 3.980 | 4.100 | 1,152,078 | -0.03(-0.73%) |
Mar 08, 2024 | 4.150 | 4.230 | 4.120 | 4.130 | 1,067,287 | +0.05(+1.23%) |
Mar 07, 2024 | 4.130 | 4.190 | 4.060 | 4.080 | 1,103,213 | -0.02(-0.49%) |
Mar 06, 2024 | 4.170 | 4.260 | 4.090 | 4.100 | 1,360,846 | -0.02(-0.49%) |
Mar 05, 2024 | 4.070 | 4.240 | 4.045 | 4.120 | 1,140,304 | +0.00(+0.00%) |
Mar 04, 2024 | 4.170 | 4.210 | 4.120 | 4.120 | 1,025,618 | -0.05(-1.20%) |
Mar 01, 2024 | 4.040 | 4.180 | 3.965 | 4.170 | 1,126,152 | +0.14(+3.47%) |
Feb 29, 2024 | 3.950 | 4.040 | 3.900 | 4.030 | 1,261,550 | +0.17(+4.40%) |
Feb 28, 2024 | 3.800 | 3.910 | 3.760 | 3.860 | 887,630 | +0.02(+0.52%) |
Feb 27, 2024 | 3.880 | 3.930 | 3.820 | 3.840 | 1,282,023 | -0.02(-0.52%) |
Feb 26, 2024 | 3.840 | 3.900 | 3.780 | 3.860 | 1,191,539 | +0.05(+1.31%) |
Feb 23, 2024 | 3.790 | 3.860 | 3.730 | 3.810 | 831,703 | +0.02(+0.53%) |
Feb 22, 2024 | 3.820 | 3.870 | 3.760 | 3.790 | 1,052,798 | -0.03(-0.79%) |
Feb 21, 2024 | 3.910 | 3.940 | 3.800 | 3.820 | 1,054,187 | -0.12(-3.05%) |
Feb 20, 2024 | 3.960 | 4.000 | 3.910 | 3.940 | 1,056,463 | -0.09(-2.23%) |
Feb 16, 2024 | 4.060 | 4.095 | 3.980 | 4.030 | 963,057 | -0.07(-1.71%) |
Feb 15, 2024 | 4.080 | 4.155 | 4.000 | 4.100 | 1,560,526 | +0.08(+1.99%) |
Feb 14, 2024 | 4.070 | 4.120 | 3.985 | 4.020 | 1,108,542 | +0.05(+1.26%) |
Feb 13, 2024 | 4.040 | 4.070 | 3.890 | 3.970 | 1,777,483 | -0.22(-5.25%) |
Feb 12, 2024 | 4.050 | 4.230 | 4.050 | 4.190 | 1,522,457 | +0.13(+3.20%) |
Feb 09, 2024 | 3.960 | 4.065 | 3.928 | 4.060 | 1,039,942 | +0.14(+3.57%) |
Feb 08, 2024 | 3.860 | 3.950 | 3.810 | 3.920 | 1,065,992 | +0.03(+0.77%) |
Feb 07, 2024 | 3.950 | 3.950 | 3.840 | 3.890 | 1,059,076 | -0.04(-1.02%) |
Feb 06, 2024 | 3.770 | 3.980 | 3.700 | 3.930 | 1,762,869 | +0.19(+5.08%) |
Feb 05, 2024 | 3.970 | 3.980 | 3.680 | 3.740 | 3,324,927 | -0.32(-7.88%) |
Feb 02, 2024 | 4.110 | 4.115 | 4.005 | 4.060 | 3,203,872 | -0.09(-2.17%) |