Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.200 | 4.350 | 4.120 | 4.240 | 25,017 | +0.02(+0.47%) |
Apr 17, 2024 | 4.240 | 4.400 | 4.180 | 4.220 | 36,853 | -0.03(-0.71%) |
Apr 16, 2024 | 4.270 | 4.270 | 4.070 | 4.250 | 50,979 | +0.00(+0.00%) |
Apr 15, 2024 | 4.650 | 4.650 | 4.230 | 4.250 | 48,613 | -0.31(-6.80%) |
Apr 12, 2024 | 4.670 | 4.670 | 4.520 | 4.560 | 42,623 | -0.13(-2.77%) |
Apr 11, 2024 | 4.720 | 4.750 | 4.540 | 4.690 | 101,342 | -0.06(-1.26%) |
Apr 10, 2024 | 4.800 | 4.830 | 4.740 | 4.750 | 61,332 | -0.10(-2.06%) |
Apr 09, 2024 | 4.850 | 4.860 | 4.810 | 4.850 | 22,880 | -0.04(-0.82%) |
Apr 08, 2024 | 4.880 | 4.900 | 4.840 | 4.890 | 36,237 | +0.05(+1.03%) |
Apr 05, 2024 | 4.770 | 4.880 | 4.770 | 4.840 | 53,021 | +0.06(+1.26%) |
Apr 04, 2024 | 4.840 | 4.880 | 4.770 | 4.780 | 71,591 | +0.00(+0.00%) |
Apr 03, 2024 | 4.750 | 4.850 | 4.750 | 4.780 | 45,856 | +0.01(+0.21%) |
Apr 02, 2024 | 4.880 | 4.880 | 4.760 | 4.770 | 53,130 | -0.12(-2.45%) |
Apr 01, 2024 | 4.940 | 4.950 | 4.870 | 4.890 | 61,446 | -0.08(-1.61%) |
Mar 28, 2024 | 4.970 | 0 | +0.03(+0.61%) | |||
Mar 27, 2024 | 4.900 | 4.940 | 4.880 | 4.940 | 41,084 | -0.01(-0.20%) |
Mar 26, 2024 | 4.910 | 4.980 | 4.910 | 4.950 | 63,131 | +0.03(+0.61%) |
Mar 25, 2024 | 4.940 | 4.970 | 4.880 | 4.920 | 76,663 | +0.00(+0.00%) |
Mar 22, 2024 | 5.020 | 5.030 | 4.900 | 4.920 | 129,239 | -0.08(-1.60%) |
Mar 21, 2024 | 4.930 | 5.030 | 4.920 | 5.000 | 155,917 | +0.12(+2.46%) |
Mar 20, 2024 | 4.910 | 4.930 | 4.830 | 4.880 | 169,254 | +0.00(+0.00%) |
Mar 19, 2024 | 4.820 | 4.940 | 4.820 | 4.880 | 214,914 | +0.10(+2.09%) |
Mar 18, 2024 | 4.760 | 4.830 | 4.760 | 4.780 | 145,257 | +0.09(+1.92%) |
Mar 15, 2024 | 4.660 | 4.720 | 4.640 | 4.690 | 109,282 | +0.03(+0.64%) |
Mar 14, 2024 | 4.800 | 4.800 | 4.660 | 4.660 | 79,007 | -0.12(-2.51%) |
Mar 13, 2024 | 4.640 | 4.800 | 4.640 | 4.780 | 69,121 | +0.12(+2.58%) |
Mar 12, 2024 | 4.610 | 4.680 | 4.610 | 4.660 | 52,025 | +0.02(+0.43%) |
Mar 11, 2024 | 4.590 | 4.640 | 4.590 | 4.640 | 36,229 | +0.03(+0.65%) |
Mar 08, 2024 | 4.630 | 4.690 | 4.600 | 4.610 | 48,793 | -0.03(-0.65%) |
Mar 07, 2024 | 4.540 | 4.650 | 4.540 | 4.640 | 57,772 | +0.12(+2.65%) |
Mar 06, 2024 | 4.430 | 4.600 | 4.430 | 4.520 | 80,939 | +0.11(+2.49%) |
Mar 05, 2024 | 4.390 | 4.460 | 4.380 | 4.410 | 55,202 | -0.01(-0.23%) |
Mar 04, 2024 | 4.400 | 4.450 | 4.280 | 4.420 | 30,967 | -0.04(-0.90%) |
Mar 01, 2024 | 4.410 | 4.470 | 4.320 | 4.460 | 28,554 | +0.09(+2.06%) |
Feb 29, 2024 | 4.340 | 4.410 | 4.340 | 4.370 | 9,000 | +0.01(+0.23%) |
Feb 28, 2024 | 4.350 | 4.400 | 4.300 | 4.360 | 13,951 | +0.01(+0.23%) |
Feb 27, 2024 | 4.440 | 4.440 | 4.330 | 4.350 | 34,359 | -0.09(-2.03%) |
Feb 26, 2024 | 4.550 | 4.550 | 4.400 | 4.440 | 33,510 | -0.12(-2.63%) |
Feb 23, 2024 | 4.380 | 4.610 | 4.370 | 4.560 | 139,374 | +0.17(+3.87%) |
Feb 22, 2024 | 4.260 | 4.400 | 4.260 | 4.390 | 90,541 | +0.14(+3.29%) |
Feb 21, 2024 | 4.240 | 4.320 | 4.240 | 4.250 | 100,482 | -0.01(-0.23%) |
Feb 20, 2024 | 4.220 | 4.340 | 4.210 | 4.260 | 91,030 | +0.03(+0.71%) |
Feb 16, 2024 | 4.230 | 0 | +0.06(+1.44%) | |||
Feb 15, 2024 | 3.940 | 4.260 | 3.900 | 4.170 | 113,584 | +0.26(+6.65%) |
Feb 14, 2024 | 3.830 | 3.940 | 3.830 | 3.910 | 15,205 | +0.11(+2.89%) |
Feb 13, 2024 | 3.950 | 3.950 | 3.800 | 3.800 | 22,880 | -0.15(-3.80%) |
Feb 12, 2024 | 3.930 | 3.990 | 3.930 | 3.950 | 28,476 | -0.01(-0.25%) |
Feb 09, 2024 | 3.850 | 3.960 | 3.850 | 3.960 | 12,451 | +0.10(+2.59%) |
Feb 08, 2024 | 3.890 | 3.890 | 3.860 | 3.860 | 12,362 | -0.06(-1.53%) |
Feb 07, 2024 | 3.940 | 3.940 | 3.900 | 3.920 | 14,925 | -0.04(-1.01%) |
Feb 06, 2024 | 3.970 | 4.000 | 3.940 | 3.960 | 22,300 | -0.01(-0.25%) |
Feb 05, 2024 | 4.010 | 4.010 | 3.920 | 3.970 | 29,367 | -0.11(-2.70%) |
Feb 02, 2024 | 4.090 | 4.090 | 4.030 | 4.080 | 21,223 | -0.03(-0.73%) |