Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.200 | 4.220 | 4.060 | 4.080 | 19,020 | -0.07(-1.69%) |
Apr 18, 2024 | 4.400 | 4.450 | 4.130 | 4.150 | 22,310 | -0.16(-3.71%) |
Apr 17, 2024 | 4.550 | 4.610 | 4.260 | 4.310 | 21,888 | -0.21(-4.65%) |
Apr 16, 2024 | 4.550 | 4.630 | 4.510 | 4.520 | 23,370 | -0.08(-1.74%) |
Apr 15, 2024 | 4.710 | 4.710 | 4.560 | 4.600 | 27,785 | -0.05(-1.08%) |
Apr 12, 2024 | 4.710 | 4.750 | 4.620 | 4.650 | 12,676 | -0.10(-2.11%) |
Apr 11, 2024 | 4.610 | 4.750 | 4.550 | 4.750 | 11,480 | +0.12(+2.59%) |
Apr 10, 2024 | 4.860 | 4.860 | 4.550 | 4.630 | 13,312 | -0.27(-5.51%) |
Apr 09, 2024 | 4.970 | 4.970 | 4.720 | 4.900 | 30,642 | +0.28(+6.06%) |
Apr 08, 2024 | 4.600 | 4.650 | 4.500 | 4.620 | 11,740 | +0.00(+0.00%) |
Apr 05, 2024 | 4.610 | 4.720 | 4.560 | 4.620 | 15,732 | +0.10(+2.21%) |
Apr 04, 2024 | 4.460 | 4.780 | 4.460 | 4.520 | 6,437 | -0.03(-0.66%) |
Apr 03, 2024 | 4.600 | 4.610 | 4.470 | 4.550 | 11,761 | -0.01(-0.22%) |
Apr 02, 2024 | 4.740 | 4.740 | 4.540 | 4.560 | 17,155 | -0.13(-2.77%) |
Apr 01, 2024 | 4.690 | 4.800 | 4.640 | 4.690 | 30,551 | +0.07(+1.52%) |
Mar 28, 2024 | 4.620 | 0 | +0.17(+3.82%) | |||
Mar 27, 2024 | 4.020 | 4.490 | 4.020 | 4.450 | 47,372 | +0.16(+3.73%) |
Mar 26, 2024 | 3.920 | 4.290 | 3.920 | 4.290 | 15,409 | +0.14(+3.37%) |
Mar 25, 2024 | 3.890 | 4.150 | 3.890 | 4.150 | 14,809 | +0.17(+4.27%) |
Mar 22, 2024 | 4.200 | 4.200 | 3.950 | 3.980 | 19,295 | -0.03(-0.75%) |
Mar 21, 2024 | 3.700 | 4.050 | 3.690 | 4.010 | 26,850 | +0.40(+11.08%) |
Mar 20, 2024 | 3.630 | 3.670 | 3.590 | 3.610 | 55,248 | -0.02(-0.55%) |
Mar 19, 2024 | 3.650 | 3.700 | 3.580 | 3.630 | 19,166 | -0.03(-0.82%) |
Mar 18, 2024 | 3.810 | 3.810 | 3.660 | 3.660 | 27,177 | -0.14(-3.68%) |
Mar 15, 2024 | 3.840 | 3.880 | 3.800 | 3.800 | 21,191 | -0.02(-0.52%) |
Mar 14, 2024 | 3.950 | 3.950 | 3.810 | 3.820 | 27,549 | -0.11(-2.80%) |
Mar 13, 2024 | 3.930 | 3.980 | 3.930 | 3.930 | 4,844 | -0.01(-0.25%) |
Mar 12, 2024 | 3.990 | 4.040 | 3.930 | 3.940 | 36,490 | -0.06(-1.50%) |
Mar 11, 2024 | 4.010 | 4.100 | 3.950 | 4.000 | 27,852 | -0.05(-1.23%) |
Mar 08, 2024 | 3.920 | 4.100 | 3.920 | 4.050 | 24,030 | +0.05(+1.25%) |
Mar 07, 2024 | 3.950 | 4.030 | 3.850 | 4.000 | 47,796 | +0.11(+2.83%) |
Mar 06, 2024 | 3.910 | 4.000 | 3.870 | 3.890 | 37,404 | -0.05(-1.27%) |
Mar 05, 2024 | 4.000 | 4.010 | 3.920 | 3.940 | 46,501 | -0.05(-1.25%) |
Mar 04, 2024 | 3.970 | 4.070 | 3.970 | 3.990 | 30,164 | -0.08(-1.97%) |
Mar 01, 2024 | 4.000 | 4.100 | 3.960 | 4.070 | 43,617 | +0.11(+2.78%) |
Feb 29, 2024 | 3.990 | 4.000 | 3.940 | 3.960 | 27,465 | -0.02(-0.50%) |
Feb 28, 2024 | 4.050 | 4.110 | 3.980 | 3.980 | 65,349 | -0.06(-1.49%) |
Feb 27, 2024 | 4.080 | 4.120 | 4.030 | 4.040 | 23,318 | -0.03(-0.74%) |
Feb 26, 2024 | 4.190 | 4.250 | 4.070 | 4.070 | 20,126 | -0.08(-1.93%) |
Feb 23, 2024 | 4.220 | 4.240 | 4.150 | 4.150 | 26,915 | -0.10(-2.35%) |
Feb 22, 2024 | 4.250 | 4.250 | 4.170 | 4.250 | 63,403 | +0.01(+0.24%) |
Feb 21, 2024 | 4.230 | 4.280 | 4.120 | 4.240 | 26,919 | -0.01(-0.24%) |
Feb 20, 2024 | 4.310 | 4.310 | 4.240 | 4.250 | 33,712 | -0.03(-0.70%) |
Feb 16, 2024 | 4.280 | 0 | +0.01(+0.23%) | |||
Feb 15, 2024 | 4.400 | 4.450 | 4.250 | 4.270 | 184,397 | -0.15(-3.39%) |
Feb 14, 2024 | 4.600 | 4.600 | 4.400 | 4.420 | 265,608 | -0.32(-6.75%) |
Feb 13, 2024 | 4.960 | 4.960 | 4.220 | 4.740 | 213,783 | -1.58(-25.00%) |
Feb 12, 2024 | 6.400 | 6.400 | 6.250 | 6.320 | 21,515 | -0.12(-1.86%) |
Feb 09, 2024 | 6.510 | 6.540 | 6.430 | 6.440 | 10,977 | -0.09(-1.38%) |
Feb 08, 2024 | 6.500 | 6.630 | 6.500 | 6.530 | 7,054 | +0.09(+1.40%) |
Feb 07, 2024 | 6.540 | 6.540 | 6.420 | 6.440 | 5,411 | +0.04(+0.63%) |
Feb 06, 2024 | 6.430 | 6.690 | 6.400 | 6.400 | 10,981 | +0.02(+0.31%) |
Feb 05, 2024 | 6.570 | 6.570 | 6.350 | 6.380 | 20,153 | -0.17(-2.60%) |
Feb 02, 2024 | 6.530 | 6.640 | 6.410 | 6.550 | 19,616 | -0.04(-0.61%) |