Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 4.560 | 4.620 | 4.480 | 4.480 | 1,358,137 | -0.08(-1.75%) |
Apr 16, 2024 | 4.520 | 4.590 | 4.465 | 4.560 | 1,259,007 | -0.03(-0.65%) |
Apr 15, 2024 | 4.710 | 4.740 | 4.550 | 4.590 | 655,104 | -0.10(-2.13%) |
Apr 12, 2024 | 4.680 | 4.725 | 4.620 | 4.690 | 1,268,498 | -0.02(-0.42%) |
Apr 11, 2024 | 4.630 | 4.740 | 4.600 | 4.710 | 1,095,428 | +0.10(+2.17%) |
Apr 10, 2024 | 4.600 | 4.645 | 4.500 | 4.610 | 1,026,753 | -0.21(-4.36%) |
Apr 09, 2024 | 4.730 | 4.820 | 4.725 | 4.820 | 925,933 | +0.11(+2.34%) |
Apr 08, 2024 | 4.650 | 4.760 | 4.620 | 4.710 | 823,210 | +0.14(+3.06%) |
Apr 05, 2024 | 4.460 | 4.580 | 4.420 | 4.570 | 1,088,414 | +0.08(+1.78%) |
Apr 04, 2024 | 4.610 | 4.640 | 4.423 | 4.490 | 885,512 | -0.04(-0.88%) |
Apr 03, 2024 | 4.400 | 4.530 | 4.400 | 4.530 | 635,715 | +0.08(+1.80%) |
Apr 02, 2024 | 4.490 | 4.490 | 4.390 | 4.450 | 648,466 | -0.10(-2.20%) |
Apr 01, 2024 | 4.700 | 4.700 | 4.530 | 4.550 | 568,577 | -0.14(-2.99%) |
Mar 28, 2024 | 4.590 | 4.760 | 4.590 | 4.690 | 1,066,818 | +0.09(+1.96%) |
Mar 27, 2024 | 4.460 | 4.615 | 4.440 | 4.600 | 742,706 | +0.19(+4.43%) |
Mar 26, 2024 | 4.564 | 4.574 | 4.405 | 4.405 | 1,080,711 | -0.11(-2.42%) |
Mar 25, 2024 | 4.574 | 4.618 | 4.509 | 4.514 | 1,231,297 | -0.06(-1.30%) |
Mar 22, 2024 | 4.822 | 4.861 | 4.574 | 4.574 | 1,105,040 | -0.22(-4.55%) |
Mar 21, 2024 | 4.683 | 4.832 | 4.683 | 4.792 | 1,017,765 | +0.09(+1.90%) |
Mar 20, 2024 | 4.574 | 4.727 | 4.474 | 4.703 | 1,333,149 | +0.13(+2.82%) |
Mar 19, 2024 | 4.603 | 4.648 | 4.539 | 4.574 | 1,114,924 | -0.04(-0.86%) |
Mar 18, 2024 | 4.663 | 4.663 | 4.574 | 4.613 | 1,493,544 | +0.04(+0.87%) |
Mar 15, 2024 | 4.564 | 4.633 | 4.504 | 4.574 | 2,919,583 | +0.03(+0.65%) |
Mar 14, 2024 | 4.613 | 4.613 | 4.494 | 4.544 | 1,168,291 | -0.09(-1.93%) |
Mar 13, 2024 | 4.584 | 4.762 | 4.584 | 4.633 | 1,779,573 | +0.03(+0.65%) |
Mar 12, 2024 | 4.663 | 4.693 | 4.574 | 4.603 | 692,763 | -0.06(-1.28%) |
Mar 11, 2024 | 4.574 | 4.762 | 4.569 | 4.663 | 1,215,435 | +0.05(+1.08%) |
Mar 08, 2024 | 4.653 | 4.777 | 4.579 | 4.613 | 813,638 | +0.04(+0.87%) |
Mar 07, 2024 | 4.574 | 4.648 | 4.554 | 4.574 | 824,857 | +0.04(+0.88%) |
Mar 06, 2024 | 4.554 | 4.574 | 4.455 | 4.534 | 1,101,014 | +0.03(+0.66%) |
Mar 05, 2024 | 4.445 | 4.593 | 4.440 | 4.504 | 1,726,398 | +0.02(+0.44%) |
Mar 04, 2024 | 4.385 | 4.544 | 4.370 | 4.484 | 2,379,599 | +0.09(+2.03%) |
Mar 01, 2024 | 4.375 | 4.435 | 4.296 | 4.395 | 1,839,992 | +0.00(+0.00%) |
Feb 29, 2024 | 4.435 | 4.514 | 4.355 | 4.395 | 1,584,448 | +0.05(+1.14%) |
Feb 28, 2024 | 4.226 | 4.420 | 4.178 | 4.345 | 1,847,901 | +0.07(+1.62%) |
Feb 27, 2024 | 4.316 | 4.385 | 4.246 | 4.276 | 2,566,461 | +0.00(+0.00%) |
Feb 26, 2024 | 4.455 | 4.455 | 4.256 | 4.276 | 1,688,446 | -0.18(-4.01%) |
Feb 23, 2024 | 4.524 | 4.564 | 4.445 | 4.455 | 1,235,360 | -0.10(-2.18%) |
Feb 22, 2024 | 4.673 | 4.688 | 4.554 | 4.554 | 1,312,677 | -0.12(-2.55%) |
Feb 21, 2024 | 4.653 | 4.742 | 4.613 | 4.673 | 740,078 | +0.01(+0.21%) |
Feb 20, 2024 | 4.792 | 4.792 | 4.663 | 4.663 | 1,163,501 | -0.16(-3.29%) |
Feb 16, 2024 | 4.713 | 4.861 | 4.623 | 4.822 | 1,183,504 | +0.02(+0.41%) |
Feb 15, 2024 | 4.564 | 4.812 | 4.564 | 4.802 | 2,022,516 | +0.34(+7.56%) |
Feb 14, 2024 | 4.504 | 4.613 | 4.445 | 4.465 | 2,460,478 | -0.02(-0.44%) |
Feb 13, 2024 | 4.405 | 4.673 | 4.365 | 4.484 | 1,770,410 | -0.22(-4.64%) |
Feb 12, 2024 | 4.643 | 4.772 | 4.643 | 4.703 | 1,473,364 | +0.09(+1.94%) |
Feb 09, 2024 | 4.603 | 4.623 | 4.509 | 4.613 | 993,182 | +0.04(+0.87%) |
Feb 08, 2024 | 4.465 | 4.603 | 4.405 | 4.574 | 1,267,529 | +0.08(+1.77%) |
Feb 07, 2024 | 4.494 | 4.534 | 4.390 | 4.494 | 1,481,768 | +0.01(+0.22%) |
Feb 06, 2024 | 4.405 | 4.534 | 4.365 | 4.484 | 1,013,900 | +0.06(+1.35%) |
Feb 05, 2024 | 4.435 | 4.479 | 4.390 | 4.425 | 1,148,039 | -0.10(-2.19%) |
Feb 02, 2024 | 4.584 | 4.643 | 4.484 | 4.524 | 1,111,228 | -0.18(-3.80%) |