Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.920 | 3.960 | 3.815 | 3.900 | 409,458 | -0.05(-1.27%) |
Apr 29, 2024 | 3.970 | 4.079 | 3.870 | 3.950 | 377,229 | +0.01(+0.25%) |
Apr 26, 2024 | 3.970 | 4.060 | 3.905 | 3.940 | 773,712 | -0.09(-2.23%) |
Apr 25, 2024 | 3.870 | 4.030 | 3.700 | 4.030 | 642,208 | +0.11(+2.81%) |
Apr 24, 2024 | 4.040 | 4.120 | 3.880 | 3.920 | 1,027,821 | +0.02(+0.51%) |
Apr 23, 2024 | 3.790 | 3.905 | 3.610 | 3.900 | 1,251,620 | +0.27(+7.59%) |
Apr 22, 2024 | 3.820 | 3.869 | 3.600 | 3.625 | 716,907 | -0.17(-4.35%) |
Apr 19, 2024 | 3.600 | 3.850 | 3.600 | 3.790 | 714,680 | +0.17(+4.70%) |
Apr 18, 2024 | 3.820 | 3.920 | 3.610 | 3.620 | 760,791 | -0.17(-4.49%) |
Apr 17, 2024 | 3.890 | 4.085 | 3.780 | 3.790 | 1,161,004 | -0.09(-2.45%) |
Apr 16, 2024 | 4.100 | 4.130 | 3.810 | 3.885 | 1,341,413 | -0.20(-4.78%) |
Apr 15, 2024 | 4.360 | 4.360 | 4.050 | 4.080 | 608,167 | -0.21(-4.90%) |
Apr 12, 2024 | 4.400 | 4.530 | 4.250 | 4.290 | 468,486 | -0.18(-4.03%) |
Apr 11, 2024 | 4.480 | 4.570 | 4.310 | 4.470 | 619,098 | +0.01(+0.22%) |
Apr 10, 2024 | 4.580 | 4.733 | 4.350 | 4.460 | 1,207,936 | -0.42(-8.61%) |
Apr 09, 2024 | 5.300 | 5.405 | 4.820 | 4.880 | 1,189,068 | -0.37(-7.05%) |
Apr 08, 2024 | 5.290 | 5.370 | 5.165 | 5.250 | 571,878 | +0.03(+0.57%) |
Apr 05, 2024 | 5.150 | 5.350 | 4.971 | 5.220 | 814,538 | +0.03(+0.58%) |
Apr 04, 2024 | 5.470 | 5.530 | 5.140 | 5.190 | 746,582 | -0.22(-4.07%) |
Apr 03, 2024 | 5.470 | 5.490 | 5.080 | 5.410 | 920,637 | -0.06(-1.10%) |
Apr 02, 2024 | 5.360 | 5.630 | 5.231 | 5.470 | 754,718 | -0.04(-0.73%) |
Apr 01, 2024 | 5.940 | 6.140 | 5.420 | 5.510 | 1,201,734 | -0.48(-8.01%) |
Mar 28, 2024 | 6.000 | 6.470 | 5.720 | 5.990 | 1,073,226 | -0.03(-0.50%) |
Mar 27, 2024 | 5.800 | 6.380 | 5.790 | 6.020 | 1,726,098 | +0.27(+4.70%) |
Mar 26, 2024 | 5.480 | 6.210 | 5.380 | 5.750 | 1,720,018 | +0.29(+5.31%) |
Mar 25, 2024 | 5.570 | 6.440 | 5.240 | 5.460 | 3,369,058 | -0.11(-1.97%) |
Mar 22, 2024 | 5.120 | 7.030 | 5.021 | 5.570 | 14,906,436 | +0.47(+9.22%) |
Mar 21, 2024 | 4.320 | 5.230 | 4.080 | 5.100 | 24,600,556 | +1.45(+39.73%) |
Mar 20, 2024 | 3.070 | 3.680 | 3.000 | 3.650 | 867,739 | +0.58(+19.09%) |
Mar 19, 2024 | 2.840 | 3.110 | 2.750 | 3.065 | 625,346 | +0.17(+6.06%) |
Mar 18, 2024 | 3.090 | 3.179 | 2.850 | 2.890 | 623,481 | -0.21(-6.77%) |
Mar 15, 2024 | 3.120 | 3.350 | 3.100 | 3.100 | 589,355 | -0.10(-3.13%) |
Mar 14, 2024 | 3.280 | 3.280 | 3.155 | 3.200 | 362,615 | -0.10(-3.03%) |
Mar 13, 2024 | 3.240 | 3.390 | 3.210 | 3.300 | 470,430 | +0.08(+2.48%) |
Mar 12, 2024 | 3.170 | 3.300 | 3.150 | 3.220 | 363,412 | +0.01(+0.31%) |
Mar 11, 2024 | 3.400 | 3.470 | 3.180 | 3.210 | 519,657 | -0.15(-4.46%) |
Mar 08, 2024 | 3.330 | 3.630 | 3.255 | 3.360 | 705,627 | +0.10(+3.07%) |
Mar 07, 2024 | 3.190 | 3.500 | 3.040 | 3.260 | 839,905 | -0.06(-1.81%) |
Mar 06, 2024 | 3.310 | 3.445 | 3.250 | 3.320 | 434,732 | +0.05(+1.53%) |
Mar 05, 2024 | 3.500 | 3.580 | 3.231 | 3.270 | 511,088 | -0.15(-4.39%) |
Mar 04, 2024 | 3.550 | 3.580 | 3.420 | 3.420 | 459,763 | -0.10(-2.84%) |
Mar 01, 2024 | 3.590 | 3.660 | 3.510 | 3.520 | 230,397 | -0.11(-3.03%) |
Feb 29, 2024 | 3.510 | 3.675 | 3.490 | 3.630 | 253,768 | +0.13(+3.71%) |
Feb 28, 2024 | 3.500 | 3.570 | 3.470 | 3.500 | 251,048 | -0.04(-0.99%) |
Feb 27, 2024 | 3.710 | 3.740 | 3.500 | 3.535 | 238,681 | -0.11(-3.15%) |
Feb 26, 2024 | 3.660 | 3.840 | 3.554 | 3.650 | 386,467 | -0.01(-0.27%) |
Feb 23, 2024 | 3.530 | 3.660 | 3.470 | 3.660 | 249,673 | +0.15(+4.27%) |
Feb 22, 2024 | 3.680 | 3.720 | 3.440 | 3.510 | 387,680 | -0.15(-4.10%) |
Feb 21, 2024 | 3.830 | 3.889 | 3.620 | 3.660 | 466,803 | -0.20(-5.18%) |
Feb 20, 2024 | 3.470 | 3.910 | 3.470 | 3.860 | 725,681 | +0.36(+10.29%) |
Feb 16, 2024 | 3.600 | 3.730 | 3.410 | 3.500 | 769,575 | -0.13(-3.58%) |
Feb 15, 2024 | 3.560 | 3.750 | 3.490 | 3.630 | 925,673 | +0.11(+3.12%) |
Feb 14, 2024 | 3.480 | 3.530 | 3.390 | 3.520 | 317,420 | +0.15(+4.45%) |
Feb 13, 2024 | 3.500 | 3.525 | 3.350 | 3.370 | 413,777 | -0.30(-8.17%) |
Feb 12, 2024 | 3.520 | 3.760 | 3.510 | 3.670 | 300,328 | +0.13(+3.67%) |
Feb 09, 2024 | 3.600 | 3.650 | 3.520 | 3.540 | 284,537 | +0.01(+0.28%) |
Feb 08, 2024 | 3.480 | 3.600 | 3.440 | 3.530 | 248,549 | +0.04(+1.15%) |
Feb 07, 2024 | 3.500 | 3.515 | 3.370 | 3.490 | 317,450 | +0.04(+1.01%) |
Feb 06, 2024 | 3.250 | 3.480 | 3.230 | 3.455 | 285,206 | +0.21(+6.31%) |
Feb 05, 2024 | 3.410 | 3.420 | 3.171 | 3.250 | 502,764 | -0.28(-7.93%) |
Feb 02, 2024 | 3.640 | 3.640 | 3.360 | 3.530 | 400,927 | -0.11(-3.02%) |