Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 4.950 | 4.950 | 4.600 | 4.750 | 4,554 | -0.20(-4.04%) |
Apr 19, 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 400 | +0.03(+0.61%) |
Apr 18, 2024 | 4.900 | 4.920 | 4.900 | 4.920 | 601 | +0.03(+0.61%) |
Apr 16, 2024 | 4.890 | 0 | -0.05(-1.01%) | |||
Apr 15, 2024 | 5.010 | 5.110 | 4.930 | 4.940 | 6,704 | -0.23(-4.45%) |
Apr 12, 2024 | 5.100 | 5.430 | 5.050 | 5.170 | 23,666 | +0.16(+3.19%) |
Apr 11, 2024 | 5.100 | 5.140 | 5.010 | 5.010 | 3,000 | -0.12(-2.34%) |
Apr 10, 2024 | 4.990 | 5.150 | 4.990 | 5.130 | 12,678 | +0.14(+2.81%) |
Apr 09, 2024 | 5.340 | 5.340 | 4.970 | 4.990 | 16,630 | -0.05(-0.99%) |
Apr 08, 2024 | 4.810 | 5.480 | 4.810 | 5.040 | 19,754 | +0.45(+9.80%) |
Apr 05, 2024 | 4.260 | 4.720 | 4.260 | 4.590 | 9,610 | +0.29(+6.74%) |
Apr 04, 2024 | 4.240 | 4.390 | 4.180 | 4.300 | 4,584 | +0.13(+3.12%) |
Apr 03, 2024 | 4.070 | 4.300 | 4.070 | 4.170 | 8,400 | +0.20(+5.04%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.970 | 3.970 | 8,818 | -0.09(-2.22%) |
Apr 01, 2024 | 3.990 | 4.310 | 3.990 | 4.060 | 10,105 | +0.06(+1.50%) |
Mar 28, 2024 | 4.000 | 0 | +0.38(+10.50%) | |||
Mar 27, 2024 | 3.610 | 3.620 | 3.600 | 3.620 | 1,300 | +0.01(+0.28%) |
Mar 26, 2024 | 3.520 | 3.750 | 3.520 | 3.610 | 132,900 | -0.07(-1.90%) |
Mar 25, 2024 | 3.800 | 3.850 | 3.680 | 3.680 | 9,475 | -0.16(-4.17%) |
Mar 22, 2024 | 4.030 | 4.030 | 3.810 | 3.840 | 38,340 | -0.11(-2.78%) |
Mar 21, 2024 | 4.000 | 4.000 | 3.920 | 3.950 | 24,901 | +0.00(+0.00%) |
Mar 20, 2024 | 4.000 | 4.020 | 3.930 | 3.950 | 25,280 | -0.10(-2.47%) |
Mar 19, 2024 | 4.020 | 4.100 | 4.000 | 4.050 | 3,200 | +0.03(+0.75%) |
Mar 18, 2024 | 4.050 | 4.130 | 4.020 | 4.020 | 12,630 | +0.02(+0.50%) |
Mar 15, 2024 | 3.990 | 4.150 | 3.990 | 4.000 | 13,586 | +0.01(+0.25%) |
Mar 14, 2024 | 4.410 | 4.410 | 3.930 | 3.990 | 63,970 | -0.35(-8.06%) |
Mar 13, 2024 | 4.440 | 4.440 | 4.200 | 4.340 | 4,903 | +0.06(+1.40%) |
Mar 12, 2024 | 4.200 | 4.500 | 4.200 | 4.280 | 3,343 | +0.07(+1.66%) |
Mar 08, 2024 | 4.210 | 0 | -0.02(-0.47%) | |||
Mar 07, 2024 | 4.210 | 4.260 | 4.210 | 4.230 | 5,682 | +0.02(+0.48%) |
Mar 06, 2024 | 4.390 | 4.390 | 4.210 | 4.210 | 3,967 | -0.08(-1.86%) |
Mar 05, 2024 | 4.110 | 4.400 | 4.110 | 4.290 | 6,762 | +0.12(+2.88%) |
Mar 04, 2024 | 4.150 | 4.170 | 4.120 | 4.170 | 4,595 | -0.03(-0.71%) |
Mar 01, 2024 | 4.240 | 4.240 | 4.170 | 4.200 | 900 | +0.02(+0.48%) |
Feb 29, 2024 | 4.150 | 4.200 | 4.150 | 4.180 | 13,700 | +0.18(+4.50%) |
Feb 28, 2024 | 4.030 | 4.030 | 3.970 | 4.000 | 2,656 | +0.02(+0.50%) |
Feb 27, 2024 | 3.790 | 3.980 | 3.750 | 3.980 | 9,297 | +0.20(+5.29%) |
Feb 26, 2024 | 3.980 | 3.990 | 3.680 | 3.780 | 3,500 | -0.20(-5.03%) |
Feb 23, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | -0.07(-1.73%) |
Feb 22, 2024 | 4.120 | 4.120 | 4.050 | 4.050 | 5,377 | -0.06(-1.46%) |
Feb 21, 2024 | 4.120 | 4.120 | 4.110 | 4.110 | 300 | +0.00(+0.00%) |
Feb 20, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 1,115 | -0.01(-0.24%) |
Feb 16, 2024 | 4.120 | 0 | +0.07(+1.73%) | |||
Feb 15, 2024 | 4.070 | 4.070 | 4.020 | 4.050 | 1,000 | +0.04(+1.00%) |
Feb 14, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 100 | +0.00(+0.00%) |
Feb 13, 2024 | 4.150 | 4.150 | 4.000 | 4.010 | 4,600 | -0.15(-3.61%) |
Feb 12, 2024 | 4.060 | 4.160 | 4.060 | 4.160 | 500 | +0.02(+0.48%) |
Feb 09, 2024 | 4.200 | 4.210 | 4.140 | 4.140 | 5,100 | -0.01(-0.24%) |
Feb 07, 2024 | 4.150 | 0 | -0.10(-2.35%) | |||
Feb 06, 2024 | 4.000 | 4.260 | 4.000 | 4.250 | 12,070 | -0.03(-0.70%) |
Feb 05, 2024 | 4.160 | 4.280 | 4.150 | 4.280 | 6,138 | +0.13(+3.13%) |