Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.550 | 4.560 | 4.550 | 4.550 | 6,832 | +0.14(+3.06%) |
Apr 18, 2024 | 4.427 | 4.440 | 4.410 | 4.415 | 1,124 | +0.10(+2.43%) |
Apr 17, 2024 | 4.435 | 4.435 | 4.310 | 4.310 | 1,442 | -0.39(-8.39%) |
Apr 15, 2024 | 4.705 | 1,214 | +0.05(+1.18%) | |||
Apr 12, 2024 | 4.633 | 4.650 | 4.550 | 4.650 | 4,449 | -0.08(-1.73%) |
Apr 10, 2024 | 4.732 | 1,312 | -0.06(-1.33%) | |||
Apr 09, 2024 | 4.873 | 4.874 | 4.796 | 4.796 | 3,687 | -0.05(-1.11%) |
Apr 08, 2024 | 4.768 | 4.867 | 4.768 | 4.850 | 1,785 | +0.18(+3.89%) |
Apr 05, 2024 | 4.883 | 4.926 | 4.668 | 4.668 | 1,524 | -0.15(-3.14%) |
Apr 04, 2024 | 4.790 | 4.850 | 4.790 | 4.820 | 3,848 | +0.04(+0.84%) |
Apr 03, 2024 | 4.713 | 4.910 | 4.670 | 4.780 | 7,882 | -0.02(-0.42%) |
Apr 02, 2024 | 4.980 | 4.980 | 4.800 | 4.800 | 2,019 | -0.18(-3.61%) |
Apr 01, 2024 | 5.079 | 5.079 | 4.980 | 4.980 | 50,910 | -0.14(-2.73%) |
Mar 28, 2024 | 5.070 | 5.120 | 5.038 | 5.120 | 2,377 | +0.10(+2.07%) |
Mar 27, 2024 | 4.885 | 5.016 | 4.885 | 5.016 | 2,909 | +0.02(+0.30%) |
Mar 26, 2024 | 5.090 | 5.090 | 5.001 | 5.001 | 2,358 | -0.04(-0.77%) |
Mar 25, 2024 | 4.900 | 5.050 | 4.852 | 5.040 | 5,313 | +0.11(+2.23%) |
Mar 22, 2024 | 5.073 | 5.073 | 4.930 | 4.930 | 706 | -0.10(-1.99%) |
Mar 21, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 1,089 | +0.01(+0.20%) |
Mar 20, 2024 | 4.825 | 5.020 | 4.825 | 5.020 | 2,450 | +0.15(+3.12%) |
Mar 19, 2024 | 4.580 | 4.868 | 4.580 | 4.868 | 5,020 | +0.29(+6.29%) |
Mar 18, 2024 | 4.559 | 4.580 | 4.559 | 4.580 | 561 | +0.20(+4.62%) |
Mar 15, 2024 | 4.336 | 4.380 | 4.336 | 4.378 | 10,475 | +0.08(+1.81%) |
Mar 14, 2024 | 4.278 | 4.340 | 4.278 | 4.300 | 9,214 | +0.09(+2.04%) |
Mar 13, 2024 | 4.077 | 4.214 | 4.077 | 4.214 | 953 | -0.08(-1.78%) |
Mar 12, 2024 | 4.380 | 4.380 | 4.290 | 4.290 | 9,314 | -0.08(-1.83%) |
Mar 11, 2024 | 4.598 | 4.598 | 4.370 | 4.370 | 1,389 | -0.35(-7.46%) |
Mar 08, 2024 | 4.723 | 4.723 | 4.723 | 4.723 | 211 | -0.04(-0.79%) |
Mar 07, 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 2,394 | +0.12(+2.50%) |
Mar 06, 2024 | 4.616 | 4.666 | 4.610 | 4.644 | 2,547 | +0.00(+0.09%) |
Mar 05, 2024 | 4.633 | 4.640 | 4.619 | 4.640 | 4,889 | +0.02(+0.39%) |
Mar 04, 2024 | 4.638 | 4.638 | 4.622 | 4.622 | 1,269 | +0.15(+3.27%) |
Mar 01, 2024 | 4.494 | 4.494 | 4.476 | 4.476 | 2,220 | +0.08(+1.72%) |
Feb 29, 2024 | 4.520 | 4.520 | 4.400 | 4.400 | 19,232 | +0.35(+8.64%) |
Feb 28, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 3,818 | +0.05(+1.25%) |
Feb 27, 2024 | 4.057 | 4.064 | 4.000 | 4.000 | 3,550 | -0.05(-1.23%) |
Feb 26, 2024 | 3.960 | 4.050 | 3.960 | 4.050 | 12,661 | -0.04(-0.98%) |
Feb 23, 2024 | 4.040 | 4.090 | 4.006 | 4.090 | 5,021 | +0.00(+0.00%) |
Feb 22, 2024 | 4.066 | 4.090 | 4.066 | 4.090 | 2,776 | +0.03(+0.75%) |
Feb 21, 2024 | 4.060 | 4.060 | 4.060 | 4.060 | 494 | +0.02(+0.45%) |
Feb 20, 2024 | 4.106 | 4.123 | 4.042 | 4.042 | 2,493 | +0.04(+1.04%) |
Feb 16, 2024 | 4.056 | 4.056 | 4.000 | 4.000 | 1,387 | -0.19(-4.53%) |
Feb 15, 2024 | 4.190 | 4.190 | 4.190 | 4.190 | 2,492 | -0.15(-3.50%) |
Feb 14, 2024 | 4.230 | 4.344 | 4.230 | 4.342 | 2,361 | -0.48(-9.92%) |
Feb 12, 2024 | 4.820 | 2,861 | -0.02(-0.41%) | |||
Feb 09, 2024 | 4.850 | 4.860 | 4.840 | 4.840 | 7,834 | +0.02(+0.41%) |
Feb 08, 2024 | 4.820 | 4.823 | 4.820 | 4.820 | 5,610 | -0.00(-0.02%) |
Feb 07, 2024 | 4.855 | 4.897 | 4.810 | 4.821 | 1,633 | +0.02(+0.44%) |
Feb 06, 2024 | 4.840 | 4.890 | 4.800 | 4.800 | 3,882 | -0.03(-0.54%) |
Feb 05, 2024 | 4.840 | 4.840 | 4.813 | 4.826 | 4,608 | +0.04(+0.75%) |
Feb 02, 2024 | 4.670 | 4.790 | 4.670 | 4.790 | 2,453 | -0.07(-1.54%) |