Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.640 | 3.650 | 3.470 | 3.540 | 5,295,430 | -0.14(-3.80%) |
Apr 24, 2024 | 3.750 | 3.780 | 3.650 | 3.680 | 4,813,879 | -0.11(-2.90%) |
Apr 23, 2024 | 3.820 | 3.900 | 3.710 | 3.790 | 7,042,164 | -0.12(-3.07%) |
Apr 22, 2024 | 4.050 | 4.050 | 3.740 | 3.910 | 7,809,251 | -0.13(-3.22%) |
Apr 19, 2024 | 4.000 | 4.140 | 3.995 | 4.040 | 4,313,304 | +0.01(+0.25%) |
Apr 18, 2024 | 4.110 | 4.250 | 4.010 | 4.030 | 4,501,784 | -0.08(-1.95%) |
Apr 17, 2024 | 4.120 | 4.470 | 4.100 | 4.110 | 7,083,764 | +0.00(+0.00%) |
Apr 16, 2024 | 4.290 | 4.320 | 4.090 | 4.110 | 7,936,448 | -0.34(-7.64%) |
Apr 15, 2024 | 4.260 | 4.710 | 4.244 | 4.450 | 7,040,142 | +0.27(+6.46%) |
Apr 12, 2024 | 4.290 | 4.349 | 4.130 | 4.180 | 5,890,805 | -0.16(-3.69%) |
Apr 11, 2024 | 4.430 | 4.535 | 4.285 | 4.340 | 5,319,345 | -0.12(-2.69%) |
Apr 10, 2024 | 4.890 | 5.010 | 4.430 | 4.460 | 6,779,699 | -0.45(-9.16%) |
Apr 09, 2024 | 4.680 | 4.950 | 4.650 | 4.910 | 3,912,712 | +0.19(+4.03%) |
Apr 08, 2024 | 4.430 | 4.810 | 4.420 | 4.720 | 5,048,699 | +0.29(+6.55%) |
Apr 05, 2024 | 4.560 | 4.620 | 4.370 | 4.430 | 3,807,391 | -0.15(-3.28%) |
Apr 04, 2024 | 4.710 | 4.930 | 4.570 | 4.580 | 3,894,263 | -0.12(-2.55%) |
Apr 03, 2024 | 4.590 | 4.725 | 4.480 | 4.700 | 3,749,134 | +0.07(+1.51%) |
Apr 02, 2024 | 4.750 | 4.780 | 4.550 | 4.630 | 4,237,199 | -0.21(-4.34%) |
Apr 01, 2024 | 5.000 | 5.177 | 4.815 | 4.840 | 6,380,135 | +0.00(+0.00%) |
Mar 28, 2024 | 4.650 | 4.860 | 4.635 | 4.840 | 5,947,959 | +0.22(+4.76%) |
Mar 27, 2024 | 4.590 | 4.670 | 4.430 | 4.620 | 6,059,114 | -0.02(-0.43%) |
Mar 26, 2024 | 4.820 | 4.835 | 4.630 | 4.640 | 3,486,207 | -0.11(-2.32%) |
Mar 25, 2024 | 4.720 | 4.860 | 4.615 | 4.750 | 4,545,693 | +0.05(+1.06%) |
Mar 22, 2024 | 4.640 | 4.770 | 4.555 | 4.700 | 4,180,189 | -0.03(-0.63%) |
Mar 21, 2024 | 4.500 | 4.790 | 4.430 | 4.730 | 6,818,586 | +0.28(+6.29%) |
Mar 20, 2024 | 4.070 | 4.530 | 3.960 | 4.450 | 8,362,693 | +0.35(+8.54%) |
Mar 19, 2024 | 4.360 | 4.450 | 4.070 | 4.100 | 7,959,804 | -0.18(-4.21%) |
Mar 18, 2024 | 4.300 | 4.400 | 4.120 | 4.280 | 5,658,064 | -0.01(-0.23%) |
Mar 15, 2024 | 4.340 | 4.450 | 4.280 | 4.290 | 8,483,606 | -0.02(-0.46%) |
Mar 14, 2024 | 4.530 | 4.550 | 4.250 | 4.310 | 6,330,581 | -0.24(-5.27%) |
Mar 13, 2024 | 4.590 | 4.700 | 4.460 | 4.550 | 6,035,689 | -0.05(-1.09%) |
Mar 12, 2024 | 4.480 | 4.660 | 4.230 | 4.600 | 9,769,722 | +0.11(+2.45%) |
Mar 11, 2024 | 4.800 | 4.820 | 4.450 | 4.490 | 13,058,437 | -0.36(-7.42%) |
Mar 08, 2024 | 5.170 | 5.240 | 4.840 | 4.850 | 10,344,067 | -0.25(-4.90%) |
Mar 07, 2024 | 5.210 | 5.400 | 5.040 | 5.100 | 9,974,640 | -0.11(-2.11%) |
Mar 06, 2024 | 5.490 | 5.600 | 5.100 | 5.210 | 11,529,137 | -0.26(-4.75%) |
Mar 05, 2024 | 5.640 | 5.750 | 5.440 | 5.470 | 7,408,540 | -0.29(-5.03%) |
Mar 04, 2024 | 5.460 | 5.980 | 5.430 | 5.760 | 23,505,792 | -0.70(-10.84%) |
Mar 01, 2024 | 6.480 | 6.590 | 6.375 | 6.460 | 4,607,952 | +0.01(+0.16%) |
Feb 29, 2024 | 6.540 | 6.650 | 6.450 | 6.450 | 2,295,349 | -0.04(-0.62%) |
Feb 28, 2024 | 6.310 | 6.520 | 6.282 | 6.490 | 3,639,544 | +0.14(+2.20%) |
Feb 27, 2024 | 6.350 | 6.440 | 6.280 | 6.350 | 4,072,735 | +0.07(+1.11%) |
Feb 26, 2024 | 6.450 | 6.480 | 6.200 | 6.280 | 4,554,340 | -0.15(-2.33%) |
Feb 23, 2024 | 6.390 | 6.570 | 6.340 | 6.430 | 3,857,424 | -0.03(-0.46%) |
Feb 22, 2024 | 6.420 | 6.585 | 6.280 | 6.460 | 4,479,116 | +0.05(+0.78%) |
Feb 21, 2024 | 6.449 | 6.528 | 6.351 | 6.410 | 3,578,634 | -0.09(-1.36%) |
Feb 20, 2024 | 6.528 | 6.705 | 6.459 | 6.499 | 5,130,622 | -0.02(-0.30%) |
Feb 16, 2024 | 6.459 | 6.646 | 6.321 | 6.518 | 5,008,356 | +0.03(+0.46%) |
Feb 15, 2024 | 6.361 | 6.676 | 6.331 | 6.489 | 7,133,623 | +0.16(+2.49%) |
Feb 14, 2024 | 6.321 | 6.361 | 6.124 | 6.331 | 5,583,774 | +0.06(+0.94%) |
Feb 13, 2024 | 6.449 | 6.459 | 6.075 | 6.272 | 9,800,006 | -0.34(-5.21%) |
Feb 12, 2024 | 6.607 | 6.696 | 6.469 | 6.617 | 7,794,423 | +0.07(+1.05%) |
Feb 09, 2024 | 6.991 | 7.030 | 6.548 | 6.548 | 9,983,310 | -0.52(-7.38%) |
Feb 08, 2024 | 7.237 | 7.493 | 6.587 | 7.070 | 22,876,802 | +0.23(+3.31%) |
Feb 07, 2024 | 6.892 | 6.902 | 6.577 | 6.843 | 9,710,452 | -0.13(-1.84%) |
Feb 06, 2024 | 6.105 | 7.139 | 6.085 | 6.971 | 15,947,634 | +0.82(+13.28%) |
Feb 05, 2024 | 6.105 | 6.203 | 6.006 | 6.154 | 6,304,707 | -0.05(-0.79%) |
Feb 02, 2024 | 6.213 | 6.312 | 5.967 | 6.203 | 11,515,114 | -0.06(-0.94%) |