Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 4.010 | 4.250 | 3.890 | 3.900 | 1,599,076 | -0.07(-1.76%) |
Apr 23, 2024 | 4.000 | 4.310 | 3.965 | 3.970 | 1,595,013 | -0.04(-1.00%) |
Apr 22, 2024 | 3.890 | 4.010 | 3.830 | 4.010 | 1,076,192 | +0.14(+3.62%) |
Apr 19, 2024 | 3.850 | 3.960 | 3.790 | 3.870 | 978,622 | -0.04(-1.02%) |
Apr 18, 2024 | 3.950 | 3.970 | 3.840 | 3.910 | 765,547 | -0.01(-0.26%) |
Apr 17, 2024 | 4.060 | 4.150 | 3.920 | 3.920 | 1,069,422 | -0.13(-3.21%) |
Apr 16, 2024 | 4.130 | 4.150 | 4.030 | 4.050 | 1,272,024 | -0.13(-3.11%) |
Apr 15, 2024 | 4.340 | 4.340 | 4.150 | 4.180 | 1,358,997 | -0.16(-3.69%) |
Apr 12, 2024 | 4.350 | 4.420 | 4.250 | 4.340 | 1,011,252 | -0.04(-0.91%) |
Apr 11, 2024 | 4.500 | 4.560 | 4.330 | 4.380 | 1,050,804 | -0.08(-1.79%) |
Apr 10, 2024 | 4.530 | 4.650 | 4.380 | 4.460 | 1,033,777 | -0.27(-5.71%) |
Apr 09, 2024 | 4.510 | 4.750 | 4.470 | 4.730 | 1,296,921 | +0.24(+5.35%) |
Apr 08, 2024 | 4.380 | 4.535 | 4.350 | 4.490 | 857,034 | +0.15(+3.46%) |
Apr 05, 2024 | 4.360 | 4.450 | 4.260 | 4.340 | 769,782 | -0.06(-1.36%) |
Apr 04, 2024 | 4.410 | 4.570 | 4.380 | 4.400 | 815,830 | +0.02(+0.46%) |
Apr 03, 2024 | 4.300 | 4.435 | 4.248 | 4.380 | 537,843 | +0.06(+1.39%) |
Apr 02, 2024 | 4.440 | 4.440 | 4.270 | 4.320 | 1,338,925 | -0.12(-2.70%) |
Apr 01, 2024 | 4.540 | 4.540 | 4.310 | 4.440 | 1,247,977 | -0.09(-1.99%) |
Mar 28, 2024 | 4.510 | 4.645 | 4.485 | 4.530 | 929,055 | +0.04(+0.89%) |
Mar 27, 2024 | 4.310 | 4.510 | 4.270 | 4.490 | 1,337,660 | +0.20(+4.66%) |
Mar 26, 2024 | 4.640 | 4.690 | 4.270 | 4.290 | 1,669,702 | -0.29(-6.33%) |
Mar 25, 2024 | 4.590 | 4.700 | 4.550 | 4.580 | 708,083 | -0.01(-0.22%) |
Mar 22, 2024 | 4.700 | 4.700 | 4.560 | 4.590 | 616,333 | -0.12(-2.55%) |
Mar 21, 2024 | 4.800 | 4.830 | 4.670 | 4.710 | 832,091 | -0.02(-0.42%) |
Mar 20, 2024 | 4.610 | 4.745 | 4.510 | 4.730 | 664,376 | +0.13(+2.83%) |
Mar 19, 2024 | 4.560 | 4.635 | 4.410 | 4.600 | 692,586 | +0.01(+0.22%) |
Mar 18, 2024 | 4.780 | 4.785 | 4.530 | 4.590 | 1,094,663 | -0.12(-2.55%) |
Mar 15, 2024 | 4.690 | 4.780 | 4.660 | 4.710 | 1,005,977 | +0.01(+0.21%) |
Mar 14, 2024 | 4.930 | 4.930 | 4.670 | 4.700 | 1,529,545 | -0.21(-4.28%) |
Mar 13, 2024 | 4.880 | 4.960 | 4.820 | 4.910 | 1,022,476 | +0.03(+0.61%) |
Mar 12, 2024 | 4.970 | 4.980 | 4.800 | 4.880 | 1,561,198 | -0.08(-1.61%) |
Mar 11, 2024 | 4.900 | 5.040 | 4.825 | 4.960 | 1,967,437 | +0.19(+3.98%) |
Mar 08, 2024 | 4.980 | 5.125 | 4.760 | 4.770 | 1,058,807 | -0.14(-2.85%) |
Mar 07, 2024 | 4.910 | 5.000 | 4.860 | 4.910 | 1,117,005 | +0.04(+0.82%) |
Mar 06, 2024 | 4.860 | 4.960 | 4.845 | 4.870 | 1,458,987 | +0.06(+1.25%) |
Mar 05, 2024 | 4.930 | 4.940 | 4.805 | 4.810 | 1,927,672 | -0.19(-3.80%) |
Mar 04, 2024 | 5.030 | 5.100 | 4.790 | 5.000 | 2,140,542 | -0.05(-0.99%) |
Mar 01, 2024 | 5.090 | 5.260 | 5.002 | 5.050 | 1,405,512 | +0.00(+0.00%) |
Feb 29, 2024 | 5.160 | 5.170 | 5.000 | 5.050 | 2,767,003 | -0.03(-0.59%) |
Feb 28, 2024 | 5.060 | 5.200 | 4.980 | 5.080 | 1,496,007 | -0.04(-0.78%) |
Feb 27, 2024 | 4.970 | 5.210 | 4.960 | 5.120 | 2,589,040 | +0.17(+3.43%) |
Feb 26, 2024 | 4.820 | 4.960 | 4.790 | 4.950 | 2,202,345 | +0.08(+1.64%) |
Feb 23, 2024 | 4.900 | 5.085 | 4.820 | 4.870 | 2,680,983 | +0.02(+0.41%) |
Feb 22, 2024 | 5.030 | 5.030 | 4.810 | 4.850 | 1,937,627 | +0.04(+0.83%) |
Feb 21, 2024 | 5.250 | 5.252 | 4.650 | 4.810 | 3,579,379 | -0.50(-9.42%) |
Feb 20, 2024 | 5.400 | 5.450 | 5.225 | 5.310 | 1,396,142 | -0.03(-0.56%) |
Feb 16, 2024 | 5.220 | 5.410 | 5.100 | 5.340 | 1,374,469 | +0.06(+1.14%) |
Feb 15, 2024 | 5.290 | 5.410 | 5.180 | 5.280 | 1,104,531 | +0.06(+1.15%) |
Feb 14, 2024 | 5.210 | 5.290 | 5.145 | 5.220 | 1,208,362 | +0.11(+2.15%) |
Feb 13, 2024 | 5.200 | 5.260 | 5.035 | 5.110 | 1,848,151 | -0.35(-6.41%) |
Feb 12, 2024 | 5.140 | 5.460 | 5.095 | 5.460 | 1,681,963 | +0.35(+6.85%) |
Feb 09, 2024 | 5.050 | 5.150 | 5.000 | 5.110 | 894,169 | +0.09(+1.79%) |
Feb 08, 2024 | 4.910 | 5.080 | 4.861 | 5.020 | 899,878 | +0.11(+2.24%) |
Feb 07, 2024 | 5.180 | 5.190 | 4.880 | 4.910 | 1,124,423 | -0.27(-5.21%) |
Feb 06, 2024 | 4.930 | 5.180 | 4.870 | 5.180 | 1,189,771 | +0.23(+4.65%) |
Feb 05, 2024 | 4.960 | 4.990 | 4.795 | 4.950 | 1,891,407 | -0.06(-1.20%) |
Feb 02, 2024 | 5.150 | 5.150 | 4.820 | 5.010 | 2,125,861 | -0.19(-3.65%) |