Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.200 | 4.250 | 4.012 | 4.030 | 5,703 | -0.17(-4.05%) |
Apr 24, 2024 | 4.320 | 4.320 | 4.030 | 4.200 | 17,460 | -0.00(-0.12%) |
Apr 23, 2024 | 4.160 | 4.290 | 4.000 | 4.205 | 18,768 | -0.05(-1.29%) |
Apr 22, 2024 | 4.020 | 4.390 | 4.010 | 4.260 | 8,319 | +0.24(+5.97%) |
Apr 19, 2024 | 3.930 | 4.100 | 3.930 | 4.020 | 33,980 | +0.03(+0.75%) |
Apr 18, 2024 | 4.153 | 4.310 | 3.960 | 3.990 | 27,042 | -0.20(-4.77%) |
Apr 17, 2024 | 4.200 | 4.470 | 4.060 | 4.190 | 10,361 | -0.05(-1.18%) |
Apr 16, 2024 | 4.250 | 4.250 | 4.185 | 4.240 | 1,603 | +0.13(+3.16%) |
Apr 15, 2024 | 4.340 | 4.470 | 4.080 | 4.110 | 13,116 | -0.09(-2.14%) |
Apr 12, 2024 | 4.190 | 4.370 | 4.150 | 4.200 | 3,768 | -0.05(-1.18%) |
Apr 11, 2024 | 4.450 | 4.450 | 4.122 | 4.250 | 9,362 | -0.19(-4.28%) |
Apr 10, 2024 | 4.360 | 4.450 | 4.090 | 4.440 | 62,591 | +0.03(+0.68%) |
Apr 09, 2024 | 4.410 | 4.510 | 4.350 | 4.410 | 15,640 | -0.02(-0.45%) |
Apr 08, 2024 | 4.160 | 4.580 | 4.150 | 4.430 | 12,563 | +0.10(+2.31%) |
Apr 05, 2024 | 4.530 | 4.530 | 4.183 | 4.330 | 19,986 | -0.15(-3.35%) |
Apr 04, 2024 | 4.490 | 4.720 | 4.290 | 4.480 | 13,076 | -0.12(-2.61%) |
Apr 03, 2024 | 4.710 | 4.730 | 4.600 | 4.600 | 18,169 | -0.05(-1.07%) |
Apr 02, 2024 | 4.710 | 4.750 | 4.600 | 4.650 | 15,455 | +0.05(+1.09%) |
Apr 01, 2024 | 4.400 | 4.655 | 4.240 | 4.600 | 20,723 | +0.15(+3.37%) |
Mar 28, 2024 | 4.140 | 4.500 | 4.060 | 4.450 | 108,128 | +0.56(+14.40%) |
Mar 27, 2024 | 3.790 | 3.890 | 3.790 | 3.890 | 9,896 | +0.05(+1.30%) |
Mar 26, 2024 | 3.870 | 3.870 | 3.840 | 3.840 | 15,224 | +0.00(+0.00%) |
Mar 25, 2024 | 3.910 | 3.930 | 3.800 | 3.840 | 30,780 | -0.06(-1.54%) |
Mar 22, 2024 | 3.890 | 3.999 | 3.720 | 3.900 | 33,278 | +0.03(+0.78%) |
Mar 21, 2024 | 4.050 | 4.080 | 3.870 | 3.870 | 20,123 | +0.02(+0.52%) |
Mar 20, 2024 | 3.970 | 4.038 | 3.850 | 3.850 | 10,302 | -0.06(-1.53%) |
Mar 19, 2024 | 4.090 | 4.100 | 3.910 | 3.910 | 59,256 | -0.06(-1.51%) |
Mar 18, 2024 | 4.030 | 4.100 | 3.879 | 3.970 | 7,573 | +0.02(+0.51%) |
Mar 15, 2024 | 3.910 | 4.270 | 3.910 | 3.950 | 45,551 | +0.12(+3.13%) |
Mar 14, 2024 | 3.900 | 4.180 | 3.830 | 3.830 | 27,019 | +0.02(+0.52%) |
Mar 13, 2024 | 3.960 | 3.990 | 3.800 | 3.810 | 11,397 | +0.01(+0.26%) |
Mar 12, 2024 | 3.760 | 3.990 | 3.726 | 3.800 | 36,387 | +0.08(+2.15%) |
Mar 11, 2024 | 3.630 | 3.760 | 3.630 | 3.720 | 8,449 | -0.01(-0.40%) |
Mar 08, 2024 | 3.700 | 3.770 | 3.700 | 3.735 | 2,564 | +0.08(+2.33%) |
Mar 07, 2024 | 3.600 | 3.870 | 3.600 | 3.650 | 4,729 | -0.02(-0.62%) |
Mar 06, 2024 | 3.705 | 3.820 | 3.622 | 3.673 | 2,992 | -0.04(-1.01%) |
Mar 05, 2024 | 3.640 | 3.750 | 3.640 | 3.710 | 4,570 | +0.02(+0.54%) |
Mar 04, 2024 | 3.790 | 3.790 | 3.580 | 3.690 | 12,434 | -0.07(-1.86%) |
Mar 01, 2024 | 3.870 | 3.990 | 3.720 | 3.760 | 90,348 | -0.01(-0.27%) |
Feb 29, 2024 | 3.940 | 4.000 | 3.750 | 3.770 | 30,734 | -0.03(-0.79%) |
Feb 28, 2024 | 3.590 | 3.950 | 3.590 | 3.800 | 47,214 | +0.25(+7.04%) |
Feb 27, 2024 | 3.100 | 3.750 | 3.100 | 3.550 | 40,486 | +0.50(+16.39%) |
Feb 26, 2024 | 2.970 | 3.265 | 2.970 | 3.050 | 27,001 | +0.03(+0.99%) |
Feb 23, 2024 | 3.100 | 3.120 | 3.000 | 3.020 | 38,222 | -0.13(-4.13%) |
Feb 22, 2024 | 3.250 | 3.250 | 3.010 | 3.150 | 19,863 | -0.08(-2.63%) |
Feb 21, 2024 | 3.050 | 3.290 | 3.050 | 3.235 | 19,863 | +0.08(+2.70%) |
Feb 20, 2024 | 3.380 | 3.460 | 3.150 | 3.150 | 75,919 | -0.24(-7.08%) |
Feb 16, 2024 | 3.380 | 3.520 | 3.302 | 3.390 | 12,734 | +0.10(+3.04%) |
Feb 15, 2024 | 3.250 | 3.600 | 3.220 | 3.290 | 15,404 | -0.03(-0.90%) |
Feb 14, 2024 | 3.290 | 3.330 | 3.180 | 3.320 | 5,908 | +0.04(+1.37%) |
Feb 13, 2024 | 3.160 | 3.275 | 3.150 | 3.275 | 20,811 | +0.02(+0.77%) |
Feb 12, 2024 | 3.270 | 3.320 | 3.200 | 3.250 | 18,483 | +0.00(+0.00%) |
Feb 09, 2024 | 3.420 | 3.527 | 3.250 | 3.250 | 64,496 | -0.12(-3.56%) |
Feb 08, 2024 | 3.270 | 3.500 | 3.270 | 3.370 | 18,326 | +0.10(+3.06%) |
Feb 07, 2024 | 3.260 | 3.560 | 3.260 | 3.270 | 38,524 | +0.03(+0.92%) |
Feb 06, 2024 | 3.170 | 3.285 | 3.150 | 3.240 | 49,395 | +0.07(+2.21%) |
Feb 05, 2024 | 3.173 | 3.173 | 3.060 | 3.170 | 16,177 | -0.01(-0.31%) |
Feb 02, 2024 | 3.160 | 3.200 | 3.090 | 3.180 | 14,482 | -0.06(-1.85%) |