Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.100 | 5.150 | 5.090 | 5.090 | 14,479 | +0.00(+0.00%) |
Apr 23, 2024 | 5.050 | 5.110 | 5.050 | 5.090 | 15,842 | -0.02(-0.39%) |
Apr 22, 2024 | 5.120 | 5.140 | 5.060 | 5.110 | 37,804 | -0.02(-0.39%) |
Apr 19, 2024 | 5.110 | 5.180 | 5.060 | 5.130 | 18,380 | +0.04(+0.79%) |
Apr 18, 2024 | 5.100 | 5.190 | 5.090 | 5.090 | 29,722 | -0.01(-0.20%) |
Apr 17, 2024 | 4.800 | 5.100 | 4.800 | 5.100 | 96,535 | +0.30(+6.25%) |
Apr 16, 2024 | 4.800 | 4.800 | 4.630 | 4.800 | 146,959 | -0.05(-1.03%) |
Apr 15, 2024 | 4.970 | 5.000 | 4.820 | 4.850 | 67,454 | -0.12(-2.41%) |
Apr 12, 2024 | 5.050 | 5.120 | 4.950 | 4.970 | 211,907 | -0.08(-1.58%) |
Apr 11, 2024 | 4.990 | 5.060 | 4.970 | 5.050 | 108,490 | +0.06(+1.20%) |
Apr 10, 2024 | 5.040 | 5.050 | 4.920 | 4.990 | 88,225 | -0.05(-0.99%) |
Apr 09, 2024 | 4.980 | 5.210 | 4.980 | 5.040 | 66,321 | +0.06(+1.20%) |
Apr 08, 2024 | 4.900 | 5.010 | 4.890 | 4.980 | 112,575 | +0.03(+0.61%) |
Apr 05, 2024 | 4.960 | 4.970 | 4.890 | 4.950 | 22,333 | -0.02(-0.40%) |
Apr 04, 2024 | 5.000 | 5.050 | 4.930 | 4.970 | 94,355 | -0.02(-0.40%) |
Apr 03, 2024 | 4.950 | 4.990 | 4.820 | 4.990 | 92,078 | +0.23(+4.83%) |
Apr 02, 2024 | 4.760 | 5.030 | 4.760 | 4.760 | 145,116 | +0.02(+0.42%) |
Apr 01, 2024 | 4.630 | 4.750 | 4.630 | 4.740 | 58,319 | +0.12(+2.60%) |
Mar 28, 2024 | 4.620 | 0 | +0.17(+3.82%) | |||
Mar 27, 2024 | 4.240 | 4.480 | 4.140 | 4.450 | 135,596 | +0.34(+8.27%) |
Mar 26, 2024 | 4.050 | 4.120 | 4.050 | 4.110 | 36,951 | +0.07(+1.73%) |
Mar 25, 2024 | 4.040 | 4.050 | 4.020 | 4.040 | 70,839 | +0.03(+0.75%) |
Mar 22, 2024 | 4.080 | 4.080 | 4.000 | 4.010 | 36,755 | -0.01(-0.25%) |
Mar 21, 2024 | 4.080 | 4.080 | 4.020 | 4.020 | 16,916 | +0.00(+0.00%) |
Mar 20, 2024 | 4.030 | 4.050 | 4.010 | 4.020 | 43,323 | +0.00(+0.00%) |
Mar 19, 2024 | 4.040 | 4.040 | 4.010 | 4.020 | 4,452 | -0.02(-0.50%) |
Mar 18, 2024 | 4.050 | 4.100 | 4.040 | 4.040 | 17,622 | +0.00(+0.00%) |
Mar 15, 2024 | 4.070 | 4.070 | 4.040 | 4.040 | 8,754 | +0.00(+0.00%) |
Mar 14, 2024 | 4.070 | 4.070 | 4.020 | 4.040 | 9,275 | -0.03(-0.74%) |
Mar 13, 2024 | 4.080 | 4.080 | 4.050 | 4.070 | 9,931 | -0.01(-0.25%) |
Mar 12, 2024 | 4.080 | 4.100 | 4.080 | 4.080 | 5,940 | -0.03(-0.73%) |
Mar 11, 2024 | 4.130 | 4.130 | 4.100 | 4.110 | 18,973 | -0.01(-0.24%) |
Mar 08, 2024 | 4.100 | 4.120 | 4.070 | 4.120 | 29,190 | +0.02(+0.49%) |
Mar 07, 2024 | 4.040 | 4.100 | 4.040 | 4.100 | 28,000 | +0.05(+1.23%) |
Mar 06, 2024 | 4.070 | 4.090 | 4.030 | 4.050 | 37,355 | +0.00(+0.00%) |
Mar 05, 2024 | 4.070 | 4.070 | 4.030 | 4.050 | 10,639 | +0.01(+0.25%) |
Mar 04, 2024 | 4.050 | 4.080 | 4.030 | 4.040 | 58,979 | +0.01(+0.25%) |
Mar 01, 2024 | 4.040 | 4.050 | 4.020 | 4.030 | 31,951 | +0.00(+0.00%) |
Feb 29, 2024 | 4.040 | 4.040 | 4.000 | 4.030 | 28,379 | +0.02(+0.50%) |
Feb 28, 2024 | 4.050 | 4.050 | 3.990 | 4.010 | 16,815 | +0.00(+0.00%) |
Feb 27, 2024 | 4.010 | 4.020 | 3.990 | 4.010 | 10,851 | -0.02(-0.50%) |
Feb 26, 2024 | 4.050 | 4.050 | 4.000 | 4.030 | 21,715 | +0.01(+0.25%) |
Feb 23, 2024 | 4.040 | 4.040 | 3.970 | 4.020 | 83,057 | +0.00(+0.00%) |
Feb 22, 2024 | 4.000 | 4.020 | 3.990 | 4.020 | 21,325 | +0.05(+1.26%) |
Feb 21, 2024 | 3.980 | 3.990 | 3.970 | 3.970 | 16,977 | -0.01(-0.25%) |
Feb 20, 2024 | 4.040 | 4.040 | 3.980 | 3.980 | 13,789 | -0.05(-1.24%) |
Feb 16, 2024 | 4.030 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 4.000 | 4.030 | 4.000 | 4.030 | 24,792 | +0.03(+0.75%) |
Feb 14, 2024 | 4.000 | 4.000 | 3.970 | 4.000 | 98,481 | +0.02(+0.50%) |
Feb 13, 2024 | 3.930 | 4.020 | 3.930 | 3.980 | 72,561 | +0.05(+1.27%) |
Feb 12, 2024 | 4.000 | 4.020 | 3.920 | 3.930 | 97,007 | -0.06(-1.50%) |
Feb 09, 2024 | 4.020 | 4.020 | 3.970 | 3.990 | 10,100 | +0.00(+0.00%) |
Feb 08, 2024 | 4.020 | 4.020 | 3.960 | 3.990 | 885,434 | -0.02(-0.50%) |
Feb 07, 2024 | 4.080 | 4.080 | 4.000 | 4.010 | 32,285 | -0.03(-0.74%) |
Feb 06, 2024 | 4.080 | 4.080 | 3.990 | 4.040 | 49,617 | -0.04(-0.98%) |
Feb 05, 2024 | 4.050 | 4.080 | 4.020 | 4.080 | 153,660 | +0.05(+1.24%) |
Feb 02, 2024 | 3.990 | 4.070 | 3.980 | 4.030 | 61,653 | +0.00(+0.00%) |