Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.170 | 4.240 | 4.120 | 4.180 | 1,775,464 | -0.01(-0.24%) |
Apr 24, 2024 | 4.150 | 4.290 | 4.150 | 4.190 | 2,219,014 | +0.03(+0.72%) |
Apr 23, 2024 | 4.110 | 4.250 | 4.060 | 4.160 | 1,020,671 | +0.05(+1.22%) |
Apr 22, 2024 | 4.230 | 4.260 | 4.105 | 4.110 | 1,754,699 | -0.07(-1.67%) |
Apr 19, 2024 | 4.060 | 4.200 | 4.020 | 4.180 | 1,798,345 | +0.10(+2.45%) |
Apr 18, 2024 | 4.110 | 4.220 | 4.050 | 4.080 | 1,292,718 | -0.02(-0.49%) |
Apr 17, 2024 | 4.090 | 4.145 | 3.970 | 4.100 | 2,453,484 | +0.05(+1.23%) |
Apr 16, 2024 | 4.100 | 4.130 | 4.040 | 4.050 | 1,324,689 | -0.07(-1.70%) |
Apr 15, 2024 | 4.160 | 4.210 | 4.100 | 4.120 | 1,600,919 | -0.03(-0.72%) |
Apr 12, 2024 | 4.300 | 4.330 | 4.100 | 4.150 | 2,108,364 | -0.15(-3.49%) |
Apr 11, 2024 | 4.290 | 4.380 | 4.200 | 4.300 | 1,493,766 | +0.06(+1.42%) |
Apr 10, 2024 | 4.340 | 4.350 | 4.150 | 4.240 | 3,032,997 | -0.20(-4.50%) |
Apr 09, 2024 | 4.470 | 4.600 | 4.385 | 4.440 | 2,064,130 | -0.11(-2.42%) |
Apr 08, 2024 | 4.470 | 4.620 | 4.415 | 4.550 | 1,958,562 | +0.11(+2.48%) |
Apr 05, 2024 | 4.300 | 4.540 | 4.210 | 4.440 | 2,573,128 | +0.13(+3.02%) |
Apr 04, 2024 | 4.470 | 4.520 | 4.300 | 4.310 | 2,705,550 | -0.12(-2.71%) |
Apr 03, 2024 | 4.300 | 4.490 | 4.220 | 4.430 | 2,812,531 | +0.12(+2.78%) |
Apr 02, 2024 | 4.300 | 4.340 | 4.230 | 4.310 | 4,038,411 | -0.03(-0.69%) |
Apr 01, 2024 | 4.520 | 4.520 | 4.300 | 4.340 | 2,720,596 | -0.19(-4.19%) |
Mar 28, 2024 | 4.630 | 4.555 | 4.550 | 4.530 | 2,578,161 | -0.10(-2.16%) |
Mar 27, 2024 | 4.900 | 4.930 | 4.520 | 4.630 | 5,904,239 | -0.28(-5.70%) |
Mar 26, 2024 | 4.950 | 5.060 | 4.855 | 4.910 | 2,589,689 | +0.01(+0.20%) |
Mar 25, 2024 | 4.920 | 5.110 | 4.890 | 4.900 | 1,908,955 | -0.02(-0.41%) |
Mar 22, 2024 | 4.790 | 4.940 | 4.740 | 4.920 | 2,245,678 | +0.16(+3.36%) |
Mar 21, 2024 | 4.870 | 4.960 | 4.700 | 4.760 | 2,512,721 | -0.06(-1.24%) |
Mar 20, 2024 | 4.690 | 4.825 | 4.600 | 4.820 | 2,200,882 | +0.15(+3.21%) |
Mar 19, 2024 | 4.610 | 4.700 | 4.540 | 4.670 | 1,824,061 | +0.05(+1.08%) |
Mar 18, 2024 | 4.460 | 4.740 | 4.410 | 4.620 | 3,994,905 | +0.15(+3.36%) |
Mar 15, 2024 | 4.460 | 4.570 | 4.404 | 4.470 | 5,811,295 | -0.03(-0.67%) |
Mar 14, 2024 | 4.540 | 4.640 | 4.435 | 4.500 | 2,433,353 | -0.09(-1.96%) |
Mar 13, 2024 | 4.440 | 4.610 | 4.440 | 4.590 | 3,142,600 | +0.14(+3.15%) |
Mar 12, 2024 | 4.580 | 4.640 | 4.400 | 4.450 | 3,356,640 | -0.16(-3.47%) |
Mar 11, 2024 | 5.250 | 5.260 | 4.550 | 4.610 | 6,829,635 | -0.66(-12.52%) |
Mar 08, 2024 | 5.200 | 5.400 | 5.185 | 5.270 | 5,134,219 | +0.12(+2.33%) |
Mar 07, 2024 | 4.850 | 5.210 | 4.800 | 5.150 | 8,670,556 | +0.35(+7.29%) |
Mar 06, 2024 | 4.850 | 4.860 | 4.710 | 4.800 | 4,732,300 | +0.05(+1.05%) |
Mar 05, 2024 | 4.650 | 4.860 | 4.610 | 4.750 | 7,370,850 | +0.10(+2.15%) |
Mar 04, 2024 | 4.600 | 4.670 | 4.460 | 4.650 | 6,869,653 | +0.15(+3.33%) |
Mar 01, 2024 | 4.150 | 4.695 | 4.150 | 4.500 | 7,105,994 | +0.39(+9.49%) |
Feb 29, 2024 | 4.030 | 4.320 | 3.980 | 4.110 | 6,370,192 | +0.19(+4.85%) |
Feb 28, 2024 | 3.900 | 4.280 | 3.864 | 3.920 | 6,239,010 | +0.14(+3.70%) |
Feb 27, 2024 | 3.600 | 3.830 | 3.570 | 3.780 | 3,323,075 | +0.20(+5.59%) |
Feb 26, 2024 | 3.570 | 3.580 | 3.470 | 3.580 | 1,729,225 | +0.03(+0.85%) |
Feb 23, 2024 | 3.580 | 3.600 | 3.525 | 3.550 | 1,449,402 | -0.04(-1.11%) |
Feb 22, 2024 | 3.600 | 3.635 | 3.530 | 3.590 | 1,175,559 | -0.01(-0.28%) |
Feb 21, 2024 | 3.610 | 3.640 | 3.530 | 3.600 | 1,204,881 | +0.00(+0.00%) |
Feb 20, 2024 | 3.590 | 3.660 | 3.560 | 3.600 | 1,510,988 | -0.05(-1.37%) |
Feb 16, 2024 | 3.710 | 3.720 | 3.620 | 3.650 | 1,497,297 | -0.06(-1.62%) |
Feb 15, 2024 | 3.620 | 3.740 | 3.600 | 3.710 | 2,861,551 | +0.11(+3.06%) |
Feb 14, 2024 | 3.450 | 3.610 | 3.413 | 3.600 | 2,365,046 | +0.20(+5.88%) |
Feb 13, 2024 | 3.600 | 3.600 | 3.380 | 3.400 | 3,024,143 | -0.27(-7.36%) |
Feb 12, 2024 | 3.510 | 3.680 | 3.430 | 3.670 | 2,793,067 | +0.16(+4.56%) |
Feb 09, 2024 | 3.480 | 3.510 | 3.430 | 3.510 | 1,694,109 | +0.08(+2.33%) |
Feb 08, 2024 | 3.410 | 3.460 | 3.365 | 3.430 | 938,761 | +0.00(+0.00%) |
Feb 07, 2024 | 3.470 | 3.480 | 3.365 | 3.430 | 1,412,441 | -0.03(-0.87%) |
Feb 06, 2024 | 3.240 | 3.470 | 3.219 | 3.460 | 1,773,286 | +0.21(+6.46%) |
Feb 05, 2024 | 3.280 | 3.285 | 3.170 | 3.250 | 1,949,976 | -0.03(-0.91%) |
Feb 02, 2024 | 3.380 | 3.380 | 3.220 | 3.280 | 1,897,537 | -0.13(-3.81%) |