Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 3.831 | 3.875 | 3.800 | 3.800 | 1,025 | -0.17(-4.28%) |
Apr 17, 2024 | 3.810 | 4.181 | 3.800 | 3.970 | 5,813 | +0.27(+7.30%) |
Apr 16, 2024 | 3.660 | 3.850 | 3.610 | 3.700 | 9,955 | -0.10(-2.63%) |
Apr 15, 2024 | 3.820 | 3.960 | 3.800 | 3.800 | 8,000 | -0.10(-2.56%) |
Apr 12, 2024 | 4.070 | 4.250 | 3.800 | 3.900 | 4,870 | -0.10(-2.50%) |
Apr 11, 2024 | 4.000 | 4.128 | 3.880 | 4.000 | 3,219 | +0.00(+0.00%) |
Apr 10, 2024 | 4.010 | 4.091 | 4.000 | 4.000 | 4,244 | -0.15(-3.61%) |
Apr 09, 2024 | 4.200 | 4.380 | 4.130 | 4.150 | 22,832 | +0.07(+1.72%) |
Apr 08, 2024 | 4.450 | 4.490 | 4.020 | 4.080 | 13,700 | -0.07(-1.69%) |
Apr 05, 2024 | 4.590 | 4.680 | 4.150 | 4.150 | 3,577 | -0.21(-4.87%) |
Apr 04, 2024 | 4.710 | 4.770 | 4.120 | 4.362 | 11,988 | -0.29(-6.18%) |
Apr 03, 2024 | 4.270 | 4.680 | 4.270 | 4.650 | 4,860 | +0.45(+10.71%) |
Apr 02, 2024 | 4.350 | 4.580 | 4.200 | 4.200 | 3,829 | -0.11(-2.55%) |
Apr 01, 2024 | 4.580 | 4.580 | 4.120 | 4.310 | 11,212 | -0.12(-2.71%) |
Mar 28, 2024 | 4.540 | 4.810 | 4.430 | 4.430 | 10,831 | +0.06(+1.37%) |
Mar 27, 2024 | 4.400 | 4.475 | 4.320 | 4.370 | 3,878 | -0.03(-0.68%) |
Mar 26, 2024 | 4.350 | 4.600 | 4.250 | 4.400 | 7,704 | -0.01(-0.23%) |
Mar 25, 2024 | 4.650 | 4.650 | 4.351 | 4.410 | 13,923 | -0.18(-3.92%) |
Mar 22, 2024 | 4.620 | 5.210 | 4.440 | 4.590 | 138,771 | +0.78(+20.47%) |
Mar 21, 2024 | 4.169 | 4.437 | 3.810 | 3.810 | 10,086 | -0.40(-9.50%) |
Mar 20, 2024 | 4.210 | 4.244 | 4.160 | 4.210 | 4,262 | -0.25(-5.71%) |
Mar 19, 2024 | 4.210 | 4.465 | 4.210 | 4.465 | 1,114 | +0.05(+1.25%) |
Mar 18, 2024 | 4.620 | 4.620 | 4.320 | 4.410 | 4,283 | -0.22(-4.75%) |
Mar 15, 2024 | 4.410 | 4.700 | 4.410 | 4.630 | 2,187 | -0.08(-1.70%) |
Mar 14, 2024 | 4.550 | 4.760 | 4.550 | 4.710 | 1,925 | +0.14(+3.06%) |
Mar 13, 2024 | 5.100 | 5.100 | 4.420 | 4.570 | 24,598 | -0.56(-10.91%) |
Mar 12, 2024 | 4.920 | 5.140 | 4.700 | 5.130 | 62,385 | +0.28(+5.81%) |
Mar 11, 2024 | 4.530 | 4.880 | 4.425 | 4.848 | 50,762 | +0.53(+12.23%) |
Mar 08, 2024 | 4.430 | 4.500 | 4.190 | 4.320 | 7,137 | -0.09(-1.97%) |
Mar 07, 2024 | 4.160 | 4.407 | 4.160 | 4.407 | 2,280 | +0.07(+1.73%) |
Mar 06, 2024 | 4.300 | 4.332 | 4.180 | 4.332 | 3,539 | +0.03(+0.74%) |
Mar 05, 2024 | 4.160 | 4.510 | 4.162 | 4.300 | 4,163 | -0.23(-5.08%) |
Mar 04, 2024 | 4.400 | 4.530 | 4.400 | 4.530 | 2,561 | +0.13(+2.95%) |
Mar 01, 2024 | 4.240 | 4.460 | 4.215 | 4.400 | 3,066 | +0.18(+4.27%) |
Feb 29, 2024 | 4.340 | 4.350 | 4.150 | 4.220 | 13,048 | +0.03(+0.72%) |
Feb 28, 2024 | 4.150 | 4.380 | 4.150 | 4.190 | 5,642 | +0.06(+1.45%) |
Feb 27, 2024 | 3.980 | 4.250 | 3.900 | 4.130 | 10,251 | +0.18(+4.56%) |
Feb 26, 2024 | 3.790 | 3.980 | 3.781 | 3.950 | 8,528 | +0.08(+2.07%) |
Feb 23, 2024 | 4.043 | 4.065 | 3.870 | 3.870 | 10,287 | -0.33(-7.79%) |
Feb 22, 2024 | 4.010 | 4.197 | 4.010 | 4.197 | 1,885 | +0.16(+3.89%) |
Feb 21, 2024 | 4.450 | 4.500 | 4.015 | 4.040 | 5,109 | -0.39(-8.80%) |
Feb 20, 2024 | 4.400 | 4.500 | 4.261 | 4.430 | 6,475 | +0.16(+3.75%) |
Feb 16, 2024 | 4.012 | 4.389 | 3.933 | 4.270 | 20,508 | +0.17(+4.15%) |
Feb 15, 2024 | 3.780 | 4.100 | 3.780 | 4.100 | 7,172 | +0.34(+9.19%) |
Feb 14, 2024 | 3.850 | 3.960 | 3.520 | 3.755 | 90,213 | -0.02(-0.40%) |
Feb 13, 2024 | 4.330 | 4.381 | 3.770 | 3.770 | 13,031 | -0.56(-12.93%) |
Feb 12, 2024 | 4.790 | 4.810 | 4.330 | 4.330 | 41,327 | -0.47(-9.79%) |
Feb 09, 2024 | 4.780 | 4.820 | 4.710 | 4.800 | 7,403 | -0.02(-0.41%) |
Feb 08, 2024 | 4.850 | 4.980 | 4.760 | 4.820 | 4,170 | +0.04(+0.84%) |
Feb 07, 2024 | 4.850 | 5.070 | 4.730 | 4.780 | 7,758 | -0.10(-2.05%) |
Feb 06, 2024 | 4.870 | 5.260 | 4.840 | 4.880 | 20,176 | +0.01(+0.21%) |
Feb 05, 2024 | 5.760 | 5.760 | 4.750 | 4.870 | 38,350 | +4.67(+2397.44%) |
Feb 02, 2024 | 0.1846 | 0.2000 | 0.1805 | 0.1950 | 312,780 | +0.01(+4.95%) |