Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.700 | 4.170 | 3.700 | 3.900 | 210,913 | +0.23(+6.27%) |
Apr 29, 2024 | 3.550 | 3.740 | 3.500 | 3.670 | 102,316 | +0.19(+5.46%) |
Apr 26, 2024 | 3.506 | 3.569 | 3.470 | 3.480 | 16,887 | -0.12(-3.33%) |
Apr 25, 2024 | 3.500 | 3.600 | 3.470 | 3.600 | 11,205 | +0.04(+1.12%) |
Apr 24, 2024 | 3.610 | 3.630 | 3.480 | 3.560 | 7,883 | +0.06(+1.71%) |
Apr 23, 2024 | 3.620 | 3.655 | 3.500 | 3.500 | 11,968 | -0.06(-1.69%) |
Apr 22, 2024 | 3.540 | 3.660 | 3.540 | 3.560 | 18,606 | -0.07(-1.93%) |
Apr 19, 2024 | 3.571 | 3.778 | 3.570 | 3.630 | 13,788 | -0.05(-1.36%) |
Apr 18, 2024 | 3.610 | 3.710 | 3.550 | 3.680 | 21,568 | +0.09(+2.51%) |
Apr 17, 2024 | 3.690 | 3.690 | 3.500 | 3.590 | 25,672 | -0.02(-0.55%) |
Apr 16, 2024 | 3.570 | 3.807 | 3.550 | 3.610 | 13,602 | +0.00(+0.14%) |
Apr 15, 2024 | 3.710 | 3.800 | 3.530 | 3.605 | 34,007 | -0.15(-4.12%) |
Apr 12, 2024 | 3.860 | 3.970 | 3.700 | 3.760 | 22,461 | -0.11(-2.84%) |
Apr 11, 2024 | 3.840 | 4.029 | 3.780 | 3.870 | 33,619 | +0.00(+0.00%) |
Apr 10, 2024 | 3.830 | 4.070 | 3.830 | 3.870 | 13,842 | -0.05(-1.28%) |
Apr 09, 2024 | 4.100 | 4.180 | 3.860 | 3.920 | 50,615 | -0.05(-1.26%) |
Apr 08, 2024 | 3.800 | 3.970 | 3.730 | 3.970 | 26,033 | +0.15(+3.93%) |
Apr 05, 2024 | 3.810 | 3.960 | 3.660 | 3.820 | 49,422 | +0.00(+0.00%) |
Apr 04, 2024 | 4.110 | 4.110 | 3.820 | 3.820 | 50,487 | -0.29(-7.06%) |
Apr 03, 2024 | 3.960 | 4.249 | 3.910 | 4.110 | 52,697 | +0.24(+6.20%) |
Apr 02, 2024 | 3.871 | 3.974 | 3.860 | 3.870 | 25,770 | +0.05(+1.31%) |
Apr 01, 2024 | 4.150 | 4.229 | 3.790 | 3.820 | 135,187 | -0.42(-9.91%) |
Mar 28, 2024 | 3.940 | 4.250 | 3.860 | 4.240 | 208,497 | +0.37(+9.56%) |
Mar 27, 2024 | 3.720 | 3.945 | 3.600 | 3.870 | 31,763 | +0.16(+4.31%) |
Mar 26, 2024 | 3.710 | 3.770 | 3.480 | 3.710 | 75,226 | +0.01(+0.27%) |
Mar 25, 2024 | 3.820 | 3.820 | 3.700 | 3.700 | 32,576 | -0.12(-3.14%) |
Mar 22, 2024 | 3.890 | 3.952 | 3.760 | 3.820 | 25,185 | -0.10(-2.55%) |
Mar 21, 2024 | 3.960 | 4.120 | 3.850 | 3.920 | 64,949 | +0.07(+1.82%) |
Mar 20, 2024 | 3.820 | 3.910 | 3.800 | 3.850 | 11,620 | +0.03(+0.79%) |
Mar 19, 2024 | 3.920 | 3.940 | 3.810 | 3.820 | 34,684 | -0.07(-1.80%) |
Mar 18, 2024 | 3.790 | 3.930 | 3.760 | 3.890 | 45,890 | +0.14(+3.73%) |
Mar 15, 2024 | 3.800 | 3.897 | 3.690 | 3.750 | 94,072 | -0.07(-1.83%) |
Mar 14, 2024 | 4.000 | 4.023 | 3.800 | 3.820 | 51,119 | -0.09(-2.30%) |
Mar 13, 2024 | 4.020 | 4.020 | 3.850 | 3.910 | 51,092 | -0.09(-2.25%) |
Mar 12, 2024 | 4.020 | 4.044 | 3.890 | 4.000 | 41,967 | -0.01(-0.25%) |
Mar 11, 2024 | 4.010 | 4.150 | 3.950 | 4.010 | 35,971 | -0.05(-1.23%) |
Mar 08, 2024 | 4.020 | 4.190 | 4.020 | 4.060 | 36,312 | +0.03(+0.74%) |
Mar 07, 2024 | 4.200 | 4.330 | 3.940 | 4.030 | 126,536 | -0.32(-7.36%) |
Mar 06, 2024 | 4.690 | 4.770 | 4.270 | 4.350 | 115,587 | -0.29(-6.25%) |
Mar 05, 2024 | 4.380 | 4.819 | 4.100 | 4.640 | 347,269 | +0.08(+1.75%) |
Mar 04, 2024 | 5.150 | 5.170 | 4.550 | 4.560 | 459,245 | -0.45(-8.98%) |
Mar 01, 2024 | 4.600 | 5.070 | 4.400 | 5.010 | 548,995 | +0.42(+9.15%) |
Feb 29, 2024 | 4.210 | 4.730 | 4.040 | 4.590 | 843,559 | +0.45(+10.87%) |
Feb 28, 2024 | 4.200 | 4.200 | 4.030 | 4.140 | 49,639 | -0.04(-0.96%) |
Feb 27, 2024 | 3.900 | 4.226 | 3.900 | 4.180 | 90,118 | +0.23(+5.82%) |
Feb 26, 2024 | 3.910 | 3.998 | 3.780 | 3.950 | 178,305 | -0.03(-0.75%) |
Feb 23, 2024 | 4.000 | 4.170 | 3.830 | 3.980 | 85,287 | -0.10(-2.45%) |
Feb 22, 2024 | 4.290 | 4.400 | 3.950 | 4.080 | 201,990 | -0.27(-6.21%) |
Feb 21, 2024 | 4.000 | 4.440 | 4.000 | 4.350 | 374,698 | +0.36(+9.02%) |
Feb 20, 2024 | 4.230 | 4.450 | 3.770 | 3.990 | 912,836 | -0.16(-3.86%) |
Feb 16, 2024 | 4.150 | 4.280 | 4.070 | 4.150 | 89,126 | -0.04(-0.95%) |
Feb 15, 2024 | 4.210 | 4.290 | 3.930 | 4.190 | 162,552 | -0.00(-0.12%) |
Feb 14, 2024 | 4.470 | 4.520 | 4.160 | 4.195 | 128,112 | -0.21(-4.88%) |
Feb 13, 2024 | 4.750 | 4.840 | 4.320 | 4.410 | 218,558 | -0.42(-8.70%) |
Feb 12, 2024 | 4.850 | 5.080 | 4.730 | 4.830 | 263,179 | -0.13(-2.62%) |
Feb 09, 2024 | 5.000 | 5.200 | 4.730 | 4.960 | 439,050 | -0.11(-2.17%) |
Feb 08, 2024 | 5.130 | 5.600 | 4.810 | 5.070 | 2,671,980 | -9.19(-64.45%) |
Feb 07, 2024 | 11.37 | 17.00 | 9.410 | 14.26 | 2,282,927 | +2.81(+24.54%) |
Feb 06, 2024 | 20.31 | 21.46 | 10.70 | 11.45 | 9,397,842 | +2.73(+31.31%) |
Feb 05, 2024 | 9.610 | 9.610 | 8.330 | 8.720 | 39,724 | -1.22(-12.32%) |
Feb 02, 2024 | 10.71 | 11.21 | 8.890 | 9.945 | 41,755 | -0.84(-7.83%) |