Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.620 | 3.730 | 3.550 | 3.550 | 17,029 | -0.11(-3.01%) |
Apr 23, 2024 | 3.560 | 3.715 | 3.460 | 3.660 | 17,280 | +0.21(+6.09%) |
Apr 22, 2024 | 3.590 | 3.900 | 3.420 | 3.450 | 33,900 | -0.08(-2.27%) |
Apr 19, 2024 | 3.840 | 3.950 | 3.500 | 3.530 | 53,450 | -0.29(-7.47%) |
Apr 18, 2024 | 3.890 | 3.890 | 3.795 | 3.815 | 4,747 | +0.00(+0.13%) |
Apr 17, 2024 | 3.800 | 4.090 | 3.690 | 3.810 | 11,551 | -0.05(-1.30%) |
Apr 16, 2024 | 3.710 | 3.920 | 3.520 | 3.860 | 27,185 | +0.23(+6.34%) |
Apr 15, 2024 | 3.720 | 4.002 | 3.600 | 3.630 | 65,761 | -0.08(-2.16%) |
Apr 12, 2024 | 4.210 | 4.450 | 3.590 | 3.710 | 181,869 | -0.32(-7.83%) |
Apr 11, 2024 | 3.410 | 4.050 | 3.396 | 4.025 | 58,260 | +0.56(+15.99%) |
Apr 10, 2024 | 3.360 | 3.490 | 3.360 | 3.470 | 16,269 | +0.07(+2.06%) |
Apr 09, 2024 | 3.500 | 3.500 | 3.400 | 3.400 | 15,020 | -0.10(-2.86%) |
Apr 08, 2024 | 3.320 | 3.500 | 3.260 | 3.500 | 13,754 | +0.23(+7.03%) |
Apr 05, 2024 | 3.210 | 3.300 | 3.151 | 3.270 | 12,176 | +0.00(+0.00%) |
Apr 04, 2024 | 3.160 | 3.320 | 2.998 | 3.270 | 82,262 | +0.15(+4.98%) |
Apr 03, 2024 | 3.190 | 3.270 | 3.080 | 3.115 | 54,810 | -0.02(-0.80%) |
Apr 02, 2024 | 3.000 | 3.200 | 2.960 | 3.140 | 73,891 | +0.08(+2.61%) |
Apr 01, 2024 | 3.050 | 3.200 | 2.900 | 3.060 | 25,403 | -0.02(-0.65%) |
Mar 28, 2024 | 3.240 | 3.385 | 2.920 | 3.080 | 102,968 | -0.08(-2.53%) |
Mar 27, 2024 | 2.850 | 3.170 | 2.850 | 3.160 | 111,283 | +0.38(+13.67%) |
Mar 26, 2024 | 2.430 | 2.850 | 2.430 | 2.780 | 93,444 | +0.32(+13.01%) |
Mar 25, 2024 | 2.510 | 2.695 | 2.370 | 2.460 | 195,090 | -0.11(-4.28%) |
Mar 22, 2024 | 2.320 | 2.640 | 2.320 | 2.570 | 118,761 | +0.22(+9.36%) |
Mar 21, 2024 | 2.260 | 2.460 | 2.120 | 2.350 | 636,678 | -0.43(-15.47%) |
Mar 20, 2024 | 4.400 | 4.490 | 2.600 | 2.780 | 749,230 | -1.62(-36.82%) |
Mar 19, 2024 | 4.360 | 4.440 | 4.103 | 4.400 | 90,123 | -0.01(-0.23%) |
Mar 18, 2024 | 4.170 | 4.460 | 4.150 | 4.410 | 138,558 | +0.34(+8.35%) |
Mar 15, 2024 | 4.750 | 4.810 | 3.870 | 4.070 | 364,883 | -0.68(-14.32%) |
Mar 14, 2024 | 4.940 | 4.950 | 4.660 | 4.750 | 122,826 | -0.18(-3.65%) |
Mar 13, 2024 | 4.920 | 5.050 | 4.850 | 4.930 | 67,477 | +0.04(+0.82%) |
Mar 12, 2024 | 4.800 | 4.900 | 4.670 | 4.890 | 88,619 | +0.10(+2.09%) |
Mar 11, 2024 | 4.890 | 4.990 | 4.620 | 4.790 | 113,944 | -0.06(-1.24%) |
Mar 08, 2024 | 4.900 | 4.900 | 4.720 | 4.850 | 32,530 | +0.06(+1.25%) |
Mar 07, 2024 | 4.700 | 4.850 | 4.500 | 4.790 | 102,709 | +0.09(+1.91%) |
Mar 06, 2024 | 4.460 | 4.758 | 4.310 | 4.700 | 83,909 | +0.15(+3.30%) |
Mar 05, 2024 | 4.700 | 4.873 | 4.410 | 4.550 | 90,507 | -0.07(-1.52%) |
Mar 04, 2024 | 4.700 | 4.880 | 4.580 | 4.620 | 76,811 | -0.09(-1.91%) |
Mar 01, 2024 | 4.610 | 4.790 | 4.600 | 4.710 | 12,687 | +0.00(+0.00%) |
Feb 29, 2024 | 4.760 | 4.950 | 4.690 | 4.710 | 23,253 | +0.02(+0.43%) |
Feb 28, 2024 | 4.770 | 5.000 | 4.520 | 4.690 | 101,541 | -0.14(-2.81%) |
Feb 27, 2024 | 4.550 | 4.870 | 4.360 | 4.826 | 42,900 | +0.30(+6.53%) |
Feb 26, 2024 | 4.800 | 4.990 | 4.460 | 4.530 | 106,807 | -0.29(-6.02%) |
Feb 23, 2024 | 4.660 | 4.949 | 4.660 | 4.820 | 21,288 | +0.08(+1.69%) |
Feb 22, 2024 | 4.850 | 4.862 | 4.545 | 4.740 | 32,605 | -0.14(-2.87%) |
Feb 21, 2024 | 4.720 | 5.030 | 4.690 | 4.880 | 92,294 | +0.22(+4.72%) |
Feb 20, 2024 | 4.580 | 4.710 | 4.300 | 4.660 | 69,932 | +0.09(+1.97%) |
Feb 16, 2024 | 4.620 | 4.655 | 4.414 | 4.570 | 42,101 | -0.10(-2.14%) |
Feb 15, 2024 | 4.680 | 4.760 | 4.566 | 4.670 | 67,774 | -0.04(-0.85%) |
Feb 14, 2024 | 4.330 | 4.730 | 4.330 | 4.710 | 36,102 | +0.43(+10.05%) |
Feb 13, 2024 | 4.450 | 4.800 | 4.230 | 4.280 | 63,860 | -0.32(-6.96%) |
Feb 12, 2024 | 4.890 | 5.080 | 4.450 | 4.600 | 195,424 | -0.24(-4.96%) |
Feb 09, 2024 | 4.410 | 4.880 | 4.387 | 4.840 | 81,608 | +0.56(+13.08%) |
Feb 08, 2024 | 4.330 | 4.500 | 3.848 | 4.280 | 276,845 | -0.10(-2.39%) |
Feb 07, 2024 | 5.000 | 5.020 | 4.210 | 4.385 | 437,497 | -0.58(-11.77%) |
Feb 06, 2024 | 4.910 | 5.010 | 4.700 | 4.970 | 189,446 | +0.21(+4.41%) |
Feb 05, 2024 | 5.050 | 5.190 | 4.680 | 4.760 | 415,525 | -0.21(-4.32%) |
Feb 02, 2024 | 4.650 | 5.080 | 4.650 | 4.975 | 437,520 | +0.40(+8.86%) |