Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.350 | 4.480 | 4.250 | 4.450 | 2,430 | +0.09(+2.06%) |
Apr 18, 2024 | 4.444 | 4.444 | 4.293 | 4.360 | 1,370 | -0.04(-0.91%) |
Apr 17, 2024 | 4.360 | 4.400 | 4.360 | 4.400 | 568 | +0.05(+1.25%) |
Apr 16, 2024 | 4.200 | 4.346 | 4.120 | 4.346 | 6,150 | +0.19(+4.46%) |
Apr 15, 2024 | 4.260 | 4.642 | 4.160 | 4.160 | 8,124 | -0.32(-7.14%) |
Apr 12, 2024 | 4.480 | 4.480 | 4.330 | 4.480 | 5,805 | -0.00(-0.00%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.475 | 4.480 | 2,853 | -0.20(-4.38%) |
Apr 10, 2024 | 4.540 | 4.685 | 4.327 | 4.685 | 2,547 | +0.14(+3.19%) |
Apr 09, 2024 | 4.900 | 4.900 | 4.540 | 4.540 | 7,634 | -0.11(-2.36%) |
Apr 08, 2024 | 4.760 | 4.957 | 4.650 | 4.650 | 8,866 | -0.03(-0.54%) |
Apr 05, 2024 | 4.720 | 4.750 | 4.460 | 4.675 | 5,987 | -0.12(-2.59%) |
Apr 04, 2024 | 4.490 | 4.900 | 4.490 | 4.800 | 15,453 | +0.44(+10.08%) |
Apr 03, 2024 | 4.400 | 4.947 | 4.350 | 4.360 | 13,762 | -0.04(-0.91%) |
Apr 02, 2024 | 4.275 | 4.400 | 4.136 | 4.400 | 5,028 | +0.16(+3.77%) |
Apr 01, 2024 | 4.020 | 4.310 | 4.016 | 4.240 | 7,254 | +0.05(+1.15%) |
Mar 28, 2024 | 4.320 | 4.441 | 4.115 | 4.192 | 10,227 | -0.26(-5.80%) |
Mar 27, 2024 | 4.300 | 4.943 | 4.124 | 4.450 | 12,408 | +0.33(+8.01%) |
Mar 26, 2024 | 4.185 | 4.288 | 4.115 | 4.120 | 3,199 | -0.06(-1.39%) |
Mar 25, 2024 | 4.290 | 4.290 | 3.930 | 4.178 | 24,508 | -0.10(-2.38%) |
Mar 22, 2024 | 4.020 | 4.339 | 4.020 | 4.280 | 5,013 | +0.19(+4.65%) |
Mar 21, 2024 | 4.220 | 4.220 | 4.000 | 4.090 | 16,237 | -0.23(-5.32%) |
Mar 20, 2024 | 4.471 | 4.471 | 4.200 | 4.320 | 9,232 | +0.21(+5.11%) |
Mar 19, 2024 | 4.400 | 4.540 | 4.090 | 4.110 | 10,103 | -0.19(-4.42%) |
Mar 18, 2024 | 4.030 | 4.661 | 3.880 | 4.300 | 4,784 | -0.09(-2.05%) |
Mar 15, 2024 | 4.420 | 4.730 | 4.280 | 4.390 | 4,566 | +0.03(+0.69%) |
Mar 14, 2024 | 4.300 | 4.500 | 4.300 | 4.360 | 3,445 | +0.03(+0.69%) |
Mar 13, 2024 | 4.540 | 4.540 | 4.330 | 4.330 | 7,439 | -0.22(-4.84%) |
Mar 12, 2024 | 4.680 | 4.700 | 4.550 | 4.550 | 13,586 | -0.01(-0.22%) |
Mar 11, 2024 | 4.400 | 4.560 | 4.400 | 4.560 | 3,956 | +0.03(+0.70%) |
Mar 08, 2024 | 4.560 | 4.777 | 4.470 | 4.528 | 9,548 | +0.18(+4.10%) |
Mar 07, 2024 | 4.310 | 4.609 | 4.310 | 4.350 | 5,740 | +0.03(+0.81%) |
Mar 06, 2024 | 4.500 | 4.580 | 4.300 | 4.315 | 14,142 | -0.09(-2.15%) |
Mar 05, 2024 | 4.600 | 4.810 | 4.410 | 4.410 | 27,977 | -0.14(-3.08%) |
Mar 04, 2024 | 4.850 | 4.920 | 4.475 | 4.550 | 14,678 | -0.26(-5.41%) |
Mar 01, 2024 | 4.540 | 4.960 | 4.540 | 4.810 | 12,929 | +0.19(+4.16%) |
Feb 29, 2024 | 5.050 | 5.050 | 4.500 | 4.618 | 41,386 | -0.34(-6.90%) |
Feb 28, 2024 | 5.070 | 5.070 | 4.960 | 4.960 | 1,380 | -0.04(-0.80%) |
Feb 27, 2024 | 4.970 | 5.065 | 4.960 | 5.000 | 3,173 | -0.01(-0.23%) |
Feb 26, 2024 | 5.020 | 5.222 | 4.990 | 5.011 | 10,853 | +0.02(+0.43%) |
Feb 23, 2024 | 4.880 | 5.250 | 4.676 | 4.990 | 6,618 | +0.29(+6.17%) |
Feb 22, 2024 | 5.280 | 5.280 | 4.700 | 4.700 | 13,779 | -0.46(-8.91%) |
Feb 21, 2024 | 5.420 | 5.420 | 5.120 | 5.160 | 7,942 | -0.28(-5.16%) |
Feb 20, 2024 | 5.370 | 5.575 | 4.955 | 5.441 | 26,306 | +0.07(+1.31%) |
Feb 16, 2024 | 5.440 | 5.624 | 5.350 | 5.370 | 15,305 | -0.28(-4.96%) |
Feb 15, 2024 | 5.990 | 5.990 | 5.400 | 5.650 | 22,131 | -0.02(-0.35%) |
Feb 14, 2024 | 5.210 | 5.792 | 5.012 | 5.670 | 88,995 | +0.67(+13.40%) |
Feb 13, 2024 | 5.300 | 5.640 | 5.000 | 5.000 | 40,330 | -0.21(-4.03%) |
Feb 12, 2024 | 5.080 | 5.370 | 4.893 | 5.210 | 20,163 | +0.38(+7.87%) |
Feb 09, 2024 | 4.770 | 4.860 | 4.770 | 4.830 | 2,978 | +0.16(+3.43%) |
Feb 08, 2024 | 4.890 | 4.900 | 4.660 | 4.670 | 7,960 | -0.27(-5.46%) |
Feb 07, 2024 | 5.200 | 5.200 | 4.802 | 4.940 | 16,709 | -0.13(-2.57%) |
Feb 06, 2024 | 5.210 | 5.490 | 5.070 | 5.070 | 26,625 | -0.05(-0.98%) |
Feb 05, 2024 | 4.520 | 5.200 | 4.450 | 5.120 | 44,803 | +0.58(+12.78%) |
Feb 02, 2024 | 4.590 | 4.710 | 4.513 | 4.540 | 9,403 | +0.00(+0.00%) |