Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.340 | 3.450 | 3.330 | 3.430 | 35,525 | +0.14(+4.26%) |
Apr 26, 2024 | 3.390 | 3.390 | 3.260 | 3.290 | 61,528 | -0.04(-1.20%) |
Apr 25, 2024 | 3.490 | 3.490 | 3.290 | 3.330 | 53,624 | -0.13(-3.76%) |
Apr 24, 2024 | 3.460 | 3.630 | 3.410 | 3.460 | 56,706 | +0.05(+1.47%) |
Apr 23, 2024 | 3.420 | 3.550 | 3.380 | 3.410 | 29,024 | +0.00(+0.00%) |
Apr 22, 2024 | 3.410 | 3.440 | 3.260 | 3.410 | 33,547 | +0.03(+0.89%) |
Apr 19, 2024 | 3.680 | 3.680 | 3.360 | 3.380 | 82,638 | -0.34(-9.14%) |
Apr 18, 2024 | 3.510 | 3.720 | 3.478 | 3.720 | 84,310 | +0.31(+9.09%) |
Apr 17, 2024 | 3.500 | 3.610 | 3.380 | 3.410 | 50,651 | -0.07(-2.01%) |
Apr 16, 2024 | 3.250 | 3.500 | 3.200 | 3.480 | 83,217 | +0.17(+5.14%) |
Apr 15, 2024 | 3.430 | 3.430 | 3.240 | 3.310 | 63,856 | -0.13(-3.78%) |
Apr 12, 2024 | 3.680 | 3.780 | 3.350 | 3.440 | 111,866 | -0.27(-7.28%) |
Apr 11, 2024 | 3.790 | 3.840 | 3.620 | 3.710 | 68,568 | -0.12(-3.13%) |
Apr 10, 2024 | 3.950 | 4.070 | 3.650 | 3.830 | 130,066 | -0.12(-3.04%) |
Apr 09, 2024 | 3.760 | 4.159 | 3.750 | 3.950 | 266,762 | +0.19(+5.05%) |
Apr 08, 2024 | 3.590 | 3.770 | 3.490 | 3.760 | 97,444 | +0.27(+7.74%) |
Apr 05, 2024 | 3.400 | 3.550 | 3.320 | 3.490 | 112,372 | -0.01(-0.29%) |
Apr 04, 2024 | 3.210 | 3.520 | 3.179 | 3.500 | 171,148 | +0.34(+10.76%) |
Apr 03, 2024 | 3.120 | 3.200 | 2.940 | 3.160 | 137,898 | -0.04(-1.25%) |
Apr 02, 2024 | 3.270 | 3.270 | 3.110 | 3.200 | 104,559 | +0.03(+0.95%) |
Apr 01, 2024 | 3.460 | 3.460 | 3.070 | 3.170 | 228,155 | -0.22(-6.49%) |
Mar 28, 2024 | 3.480 | 3.570 | 3.380 | 3.390 | 146,289 | -0.11(-3.14%) |
Mar 27, 2024 | 3.590 | 3.734 | 3.360 | 3.500 | 170,960 | -0.17(-4.63%) |
Mar 26, 2024 | 3.700 | 3.710 | 3.570 | 3.670 | 148,826 | +0.04(+1.10%) |
Mar 25, 2024 | 3.630 | 3.680 | 3.395 | 3.630 | 230,850 | +0.07(+1.97%) |
Mar 22, 2024 | 3.680 | 3.700 | 3.510 | 3.560 | 151,733 | -0.16(-4.30%) |
Mar 21, 2024 | 3.800 | 3.830 | 3.640 | 3.720 | 143,549 | -0.05(-1.33%) |
Mar 20, 2024 | 3.740 | 4.040 | 3.670 | 3.770 | 244,126 | +0.03(+0.80%) |
Mar 19, 2024 | 3.780 | 3.810 | 3.600 | 3.740 | 81,758 | -0.09(-2.35%) |
Mar 18, 2024 | 3.680 | 3.870 | 3.550 | 3.830 | 179,400 | +0.18(+4.93%) |
Mar 15, 2024 | 3.610 | 3.800 | 3.581 | 3.650 | 235,485 | +0.05(+1.39%) |
Mar 14, 2024 | 3.940 | 4.000 | 3.510 | 3.600 | 553,099 | +0.00(+0.00%) |
Mar 13, 2024 | 3.870 | 3.895 | 3.500 | 3.600 | 457,997 | -0.28(-7.22%) |
Mar 12, 2024 | 4.150 | 4.150 | 3.760 | 3.880 | 302,353 | -0.17(-4.20%) |
Mar 11, 2024 | 4.140 | 4.350 | 3.960 | 4.050 | 285,405 | -0.09(-2.17%) |
Mar 08, 2024 | 4.390 | 4.474 | 3.950 | 4.140 | 694,426 | -0.15(-3.50%) |
Mar 07, 2024 | 4.500 | 4.600 | 4.240 | 4.290 | 551,838 | -0.37(-7.94%) |
Mar 06, 2024 | 4.530 | 5.020 | 4.420 | 4.660 | 524,204 | -0.03(-0.64%) |
Mar 05, 2024 | 5.040 | 5.100 | 4.250 | 4.690 | 1,438,004 | -0.98(-17.28%) |
Mar 04, 2024 | 6.130 | 6.160 | 5.420 | 5.670 | 1,429,908 | -0.49(-7.95%) |
Mar 01, 2024 | 6.150 | 6.550 | 5.250 | 6.160 | 3,201,286 | -2.82(-31.40%) |
Feb 29, 2024 | 6.840 | 10.15 | 6.350 | 8.980 | 35,886,304 | +3.41(+61.22%) |
Feb 28, 2024 | 4.850 | 5.630 | 4.660 | 5.570 | 676,122 | +0.84(+17.76%) |
Feb 27, 2024 | 4.570 | 4.880 | 4.440 | 4.730 | 417,999 | +0.31(+7.01%) |
Feb 26, 2024 | 4.670 | 4.670 | 4.210 | 4.420 | 155,906 | -0.07(-1.56%) |
Feb 23, 2024 | 4.380 | 4.646 | 4.260 | 4.490 | 342,128 | +0.31(+7.42%) |
Feb 22, 2024 | 4.090 | 4.200 | 4.010 | 4.180 | 82,288 | +0.21(+5.29%) |
Feb 21, 2024 | 4.610 | 4.610 | 3.900 | 3.970 | 321,567 | -0.63(-13.70%) |
Feb 20, 2024 | 4.750 | 4.767 | 4.500 | 4.600 | 195,862 | -0.07(-1.50%) |
Feb 16, 2024 | 4.630 | 4.860 | 4.500 | 4.670 | 209,311 | +0.06(+1.30%) |
Feb 15, 2024 | 4.250 | 4.640 | 4.210 | 4.610 | 122,152 | +0.32(+7.46%) |
Feb 14, 2024 | 4.350 | 4.522 | 4.230 | 4.290 | 147,359 | +0.01(+0.23%) |
Feb 13, 2024 | 4.420 | 4.510 | 4.250 | 4.280 | 115,241 | -0.29(-6.35%) |
Feb 12, 2024 | 4.690 | 4.740 | 4.410 | 4.570 | 151,241 | -0.05(-1.08%) |
Feb 09, 2024 | 4.300 | 4.680 | 4.300 | 4.620 | 215,931 | +0.29(+6.70%) |
Feb 08, 2024 | 4.140 | 4.400 | 4.110 | 4.330 | 97,409 | +0.11(+2.61%) |
Feb 07, 2024 | 4.040 | 4.290 | 4.020 | 4.220 | 123,994 | +0.10(+2.43%) |
Feb 06, 2024 | 4.350 | 4.388 | 4.020 | 4.120 | 167,988 | -0.24(-5.50%) |
Feb 05, 2024 | 4.300 | 4.440 | 4.110 | 4.360 | 100,832 | -0.01(-0.23%) |
Feb 02, 2024 | 4.420 | 4.510 | 4.020 | 4.370 | 759,767 | -0.13(-2.89%) |