Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.430 | 4.550 | 4.365 | 4.430 | 543,505 | -0.02(-0.45%) |
Apr 17, 2024 | 4.640 | 4.665 | 4.395 | 4.450 | 792,674 | -0.15(-3.26%) |
Apr 16, 2024 | 4.560 | 4.650 | 4.500 | 4.600 | 748,170 | -0.03(-0.65%) |
Apr 15, 2024 | 4.710 | 4.770 | 4.570 | 4.630 | 743,068 | -0.10(-2.11%) |
Apr 12, 2024 | 5.070 | 5.070 | 4.675 | 4.730 | 693,848 | -0.35(-6.89%) |
Apr 11, 2024 | 5.050 | 5.115 | 4.820 | 5.080 | 1,155,495 | +0.13(+2.63%) |
Apr 10, 2024 | 4.950 | 5.085 | 4.940 | 4.950 | 2,466,789 | -0.07(-1.39%) |
Apr 09, 2024 | 5.170 | 5.250 | 4.990 | 5.020 | 905,273 | -0.17(-3.28%) |
Apr 08, 2024 | 5.340 | 5.395 | 5.190 | 5.190 | 470,166 | -0.16(-2.99%) |
Apr 05, 2024 | 5.410 | 5.505 | 5.315 | 5.350 | 659,848 | -0.09(-1.65%) |
Apr 04, 2024 | 5.590 | 5.657 | 5.420 | 5.440 | 918,263 | -0.17(-3.03%) |
Apr 03, 2024 | 5.370 | 5.690 | 5.270 | 5.610 | 1,243,246 | +0.23(+4.28%) |
Apr 02, 2024 | 5.250 | 5.390 | 5.110 | 5.380 | 856,482 | +0.06(+1.13%) |
Apr 01, 2024 | 5.160 | 5.375 | 5.110 | 5.320 | 689,887 | +0.17(+3.30%) |
Mar 28, 2024 | 5.090 | 5.240 | 5.052 | 5.150 | 1,831,278 | +0.09(+1.78%) |
Mar 27, 2024 | 5.310 | 5.475 | 5.050 | 5.060 | 882,877 | -0.22(-4.08%) |
Mar 26, 2024 | 5.370 | 5.550 | 5.240 | 5.275 | 1,124,988 | -0.07(-1.40%) |
Mar 25, 2024 | 5.700 | 5.750 | 5.285 | 5.350 | 1,238,889 | -0.28(-4.97%) |
Mar 22, 2024 | 5.470 | 5.681 | 5.370 | 5.630 | 1,599,174 | +0.33(+6.13%) |
Mar 21, 2024 | 5.220 | 5.575 | 5.123 | 5.305 | 1,437,293 | +0.09(+1.82%) |
Mar 20, 2024 | 5.190 | 5.300 | 5.020 | 5.210 | 1,917,678 | +0.15(+2.96%) |
Mar 19, 2024 | 5.180 | 5.500 | 4.810 | 5.060 | 8,344,068 | +0.84(+19.91%) |
Mar 18, 2024 | 4.270 | 4.450 | 4.145 | 4.220 | 890,723 | -0.02(-0.47%) |
Mar 15, 2024 | 4.050 | 4.255 | 4.050 | 4.240 | 432,697 | +0.16(+3.92%) |
Mar 14, 2024 | 4.120 | 4.270 | 4.030 | 4.080 | 551,963 | +0.00(+0.00%) |
Mar 13, 2024 | 3.870 | 4.100 | 3.870 | 4.080 | 195,619 | +0.21(+5.43%) |
Mar 12, 2024 | 3.860 | 3.910 | 3.705 | 3.870 | 280,529 | +0.02(+0.65%) |
Mar 11, 2024 | 3.900 | 3.940 | 3.805 | 3.845 | 154,456 | -0.07(-1.91%) |
Mar 08, 2024 | 4.300 | 4.340 | 3.790 | 3.920 | 563,775 | -0.37(-8.62%) |
Mar 07, 2024 | 4.160 | 4.300 | 4.119 | 4.290 | 244,114 | +0.15(+3.62%) |
Mar 06, 2024 | 4.050 | 4.145 | 4.050 | 4.140 | 163,065 | +0.09(+2.22%) |
Mar 05, 2024 | 4.140 | 4.140 | 4.040 | 4.050 | 243,151 | -0.10(-2.41%) |
Mar 04, 2024 | 4.160 | 4.210 | 4.095 | 4.150 | 203,978 | +0.00(+0.00%) |
Mar 01, 2024 | 4.070 | 4.200 | 4.010 | 4.150 | 204,440 | +0.09(+2.22%) |
Feb 29, 2024 | 4.120 | 4.190 | 4.020 | 4.060 | 207,174 | +0.01(+0.25%) |
Feb 28, 2024 | 4.250 | 4.260 | 4.035 | 4.050 | 328,789 | -0.24(-5.59%) |
Feb 27, 2024 | 4.270 | 4.355 | 4.210 | 4.290 | 263,424 | +0.00(+0.00%) |
Feb 26, 2024 | 4.040 | 4.290 | 4.010 | 4.290 | 302,964 | +0.25(+6.19%) |
Feb 23, 2024 | 4.060 | 4.090 | 4.000 | 4.040 | 169,877 | -0.02(-0.49%) |
Feb 22, 2024 | 4.110 | 4.127 | 4.050 | 4.060 | 224,647 | -0.02(-0.49%) |
Feb 21, 2024 | 4.170 | 4.185 | 4.045 | 4.080 | 252,303 | -0.11(-2.63%) |
Feb 20, 2024 | 4.040 | 4.260 | 4.040 | 4.190 | 356,673 | +0.14(+3.46%) |
Feb 16, 2024 | 4.060 | 4.120 | 3.990 | 4.050 | 242,760 | -0.01(-0.25%) |
Feb 15, 2024 | 4.080 | 4.170 | 4.010 | 4.060 | 335,015 | +0.01(+0.25%) |
Feb 14, 2024 | 3.940 | 4.060 | 3.910 | 4.050 | 196,883 | +0.15(+3.85%) |
Feb 13, 2024 | 3.940 | 3.955 | 3.850 | 3.900 | 275,501 | -0.14(-3.47%) |
Feb 12, 2024 | 3.840 | 4.085 | 3.830 | 4.040 | 257,738 | +0.21(+5.48%) |
Feb 09, 2024 | 3.730 | 3.830 | 3.700 | 3.830 | 271,820 | +0.10(+2.68%) |
Feb 08, 2024 | 3.750 | 3.775 | 3.690 | 3.730 | 230,306 | -0.02(-0.53%) |
Feb 07, 2024 | 3.820 | 3.875 | 3.690 | 3.750 | 372,532 | -0.07(-1.83%) |
Feb 06, 2024 | 3.770 | 3.830 | 3.655 | 3.820 | 572,534 | +0.06(+1.60%) |
Feb 05, 2024 | 3.910 | 3.940 | 3.730 | 3.760 | 586,709 | -0.16(-4.08%) |
Feb 02, 2024 | 4.000 | 4.020 | 3.830 | 3.920 | 402,766 | -0.13(-3.21%) |