Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.410 | 4.450 | 4.310 | 4.450 | 9,284 | +0.00(+0.00%) |
Apr 25, 2024 | 4.370 | 4.450 | 4.350 | 4.450 | 8,289 | +0.00(+0.00%) |
Apr 24, 2024 | 4.440 | 4.450 | 4.330 | 4.450 | 8,170 | +0.08(+1.83%) |
Apr 23, 2024 | 4.310 | 4.480 | 4.280 | 4.370 | 11,216 | +0.06(+1.39%) |
Apr 22, 2024 | 4.390 | 4.420 | 4.290 | 4.310 | 16,265 | -0.05(-1.15%) |
Apr 19, 2024 | 4.260 | 4.400 | 4.260 | 4.360 | 10,056 | +0.10(+2.35%) |
Apr 18, 2024 | 4.220 | 4.267 | 4.150 | 4.260 | 13,148 | +0.08(+1.91%) |
Apr 17, 2024 | 4.290 | 4.300 | 4.150 | 4.180 | 32,772 | +0.03(+0.72%) |
Apr 16, 2024 | 4.250 | 4.270 | 4.120 | 4.150 | 14,170 | -0.08(-1.89%) |
Apr 15, 2024 | 4.390 | 4.440 | 4.180 | 4.230 | 28,391 | -0.17(-3.86%) |
Apr 12, 2024 | 4.450 | 4.450 | 4.330 | 4.400 | 11,034 | -0.00(-0.11%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.330 | 4.405 | 9,696 | -0.02(-0.56%) |
Apr 10, 2024 | 4.580 | 4.590 | 4.355 | 4.430 | 35,618 | -0.15(-3.28%) |
Apr 09, 2024 | 4.570 | 4.629 | 4.570 | 4.580 | 22,203 | +0.02(+0.43%) |
Apr 08, 2024 | 4.590 | 4.669 | 4.560 | 4.560 | 8,142 | -0.07(-1.49%) |
Apr 05, 2024 | 4.639 | 4.639 | 4.531 | 4.629 | 16,614 | +0.09(+1.96%) |
Apr 04, 2024 | 4.501 | 4.610 | 4.491 | 4.541 | 3,892 | +0.04(+0.88%) |
Apr 03, 2024 | 4.590 | 4.590 | 4.453 | 4.501 | 7,465 | -0.05(-1.08%) |
Apr 02, 2024 | 4.639 | 4.639 | 4.536 | 4.550 | 25,722 | -0.08(-1.71%) |
Apr 01, 2024 | 4.718 | 4.787 | 4.575 | 4.629 | 8,386 | -0.03(-0.64%) |
Mar 28, 2024 | 4.639 | 4.896 | 4.639 | 4.659 | 8,857 | +0.00(+0.00%) |
Mar 27, 2024 | 4.698 | 4.817 | 4.610 | 4.659 | 20,281 | -0.03(-0.63%) |
Mar 26, 2024 | 4.669 | 4.787 | 4.669 | 4.689 | 3,138 | +0.00(+0.00%) |
Mar 25, 2024 | 4.787 | 4.908 | 4.689 | 4.689 | 8,552 | -0.08(-1.66%) |
Mar 22, 2024 | 4.866 | 4.866 | 4.669 | 4.768 | 12,565 | +0.07(+1.47%) |
Mar 21, 2024 | 4.659 | 4.876 | 4.619 | 4.698 | 28,337 | +0.05(+1.06%) |
Mar 20, 2024 | 4.708 | 4.866 | 4.516 | 4.649 | 51,673 | +0.05(+1.07%) |
Mar 19, 2024 | 4.777 | 4.955 | 4.590 | 4.600 | 12,574 | -0.07(-1.48%) |
Mar 18, 2024 | 4.827 | 5.014 | 4.610 | 4.669 | 95,974 | -0.17(-3.47%) |
Mar 15, 2024 | 4.787 | 4.985 | 4.758 | 4.837 | 65,365 | +0.02(+0.41%) |
Mar 14, 2024 | 4.886 | 5.093 | 4.718 | 4.817 | 24,501 | -0.09(-1.81%) |
Mar 13, 2024 | 5.093 | 5.093 | 4.856 | 4.906 | 3,825 | -0.01(-0.20%) |
Mar 12, 2024 | 4.975 | 5.083 | 4.843 | 4.916 | 9,058 | +0.02(+0.40%) |
Mar 11, 2024 | 4.837 | 4.925 | 4.763 | 4.896 | 11,552 | +0.19(+3.98%) |
Mar 08, 2024 | 4.570 | 4.718 | 4.521 | 4.708 | 108,859 | +0.19(+4.15%) |
Mar 07, 2024 | 4.462 | 4.590 | 4.462 | 4.521 | 18,548 | +0.05(+1.10%) |
Mar 06, 2024 | 4.627 | 4.627 | 4.442 | 4.471 | 10,719 | -0.04(-0.88%) |
Mar 05, 2024 | 4.462 | 4.629 | 4.353 | 4.511 | 28,483 | +0.02(+0.44%) |
Mar 04, 2024 | 4.669 | 4.689 | 4.333 | 4.491 | 25,471 | -0.07(-1.52%) |
Mar 01, 2024 | 4.629 | 4.679 | 4.491 | 4.560 | 30,257 | -0.07(-1.49%) |
Feb 29, 2024 | 4.590 | 4.718 | 4.521 | 4.629 | 16,841 | +0.07(+1.63%) |
Feb 28, 2024 | 4.728 | 4.728 | 4.541 | 4.555 | 19,344 | -0.12(-2.64%) |
Feb 27, 2024 | 4.698 | 4.876 | 4.600 | 4.679 | 80,256 | -0.09(-1.86%) |
Feb 26, 2024 | 4.777 | 4.935 | 4.659 | 4.768 | 10,133 | +0.00(+0.00%) |
Feb 23, 2024 | 4.738 | 4.903 | 4.649 | 4.768 | 34,199 | +0.05(+1.05%) |
Feb 22, 2024 | 4.689 | 4.738 | 4.590 | 4.718 | 19,751 | +0.12(+2.58%) |
Feb 21, 2024 | 4.768 | 4.787 | 4.575 | 4.600 | 32,790 | -0.08(-1.69%) |
Feb 20, 2024 | 4.985 | 4.985 | 4.679 | 4.679 | 24,274 | -0.13(-2.67%) |
Feb 16, 2024 | 4.807 | 4.856 | 4.728 | 4.807 | 7,891 | +0.00(+0.00%) |
Feb 15, 2024 | 4.906 | 4.906 | 4.806 | 4.807 | 4,451 | +0.01(+0.21%) |
Feb 14, 2024 | 4.758 | 4.826 | 4.758 | 4.797 | 13,186 | +0.06(+1.25%) |
Feb 13, 2024 | 4.847 | 4.876 | 4.738 | 4.738 | 17,693 | -0.08(-1.64%) |
Feb 12, 2024 | 4.817 | 4.965 | 4.817 | 4.817 | 10,052 | -0.01(-0.20%) |
Feb 09, 2024 | 4.876 | 4.886 | 4.748 | 4.827 | 8,314 | +0.00(+0.00%) |
Feb 08, 2024 | 4.866 | 4.955 | 4.777 | 4.827 | 20,030 | -0.02(-0.41%) |
Feb 07, 2024 | 4.906 | 4.975 | 4.837 | 4.847 | 20,477 | -0.08(-1.60%) |
Feb 06, 2024 | 5.044 | 5.192 | 4.906 | 4.925 | 23,987 | -0.16(-3.11%) |
Feb 05, 2024 | 5.207 | 5.281 | 4.974 | 5.083 | 24,718 | -0.14(-2.65%) |
Feb 02, 2024 | 5.291 | 5.429 | 5.133 | 5.222 | 24,182 | -0.13(-2.40%) |