Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.040 | 5.060 | 5.030 | 5.050 | 5,335,960 | +0.06(+1.20%) |
Apr 23, 2024 | 5.010 | 5.040 | 4.980 | 4.990 | 11,156,639 | +0.13(+2.67%) |
Apr 22, 2024 | 4.850 | 4.920 | 4.850 | 4.860 | 8,712,989 | +0.11(+2.32%) |
Apr 19, 2024 | 4.750 | 4.780 | 4.730 | 4.750 | 2,958,477 | +0.00(+0.00%) |
Apr 18, 2024 | 4.750 | 4.800 | 4.730 | 4.750 | 2,964,753 | +0.09(+1.93%) |
Apr 17, 2024 | 4.690 | 4.705 | 4.640 | 4.660 | 3,101,484 | +0.09(+1.97%) |
Apr 16, 2024 | 4.640 | 4.645 | 4.560 | 4.570 | 6,258,992 | -0.07(-1.51%) |
Apr 15, 2024 | 4.730 | 4.750 | 4.635 | 4.640 | 2,470,073 | -0.01(-0.22%) |
Apr 12, 2024 | 4.700 | 4.710 | 4.640 | 4.650 | 2,687,125 | -0.11(-2.31%) |
Apr 11, 2024 | 4.760 | 4.780 | 4.670 | 4.760 | 3,270,315 | -0.11(-2.26%) |
Apr 10, 2024 | 4.850 | 4.905 | 4.820 | 4.870 | 2,926,711 | -0.05(-1.02%) |
Apr 09, 2024 | 4.980 | 4.997 | 4.890 | 4.920 | 2,223,725 | -0.06(-1.20%) |
Apr 08, 2024 | 4.970 | 5.000 | 4.950 | 4.980 | 4,920,568 | +0.08(+1.63%) |
Apr 05, 2024 | 4.900 | 4.930 | 4.870 | 4.900 | 2,040,723 | -0.04(-0.81%) |
Apr 04, 2024 | 5.030 | 5.050 | 4.920 | 4.940 | 3,678,533 | +0.03(+0.61%) |
Apr 03, 2024 | 4.870 | 4.930 | 4.870 | 4.910 | 2,551,172 | +0.09(+1.87%) |
Apr 02, 2024 | 4.790 | 4.820 | 4.780 | 4.820 | 2,105,471 | +0.02(+0.42%) |
Apr 01, 2024 | 4.840 | 4.850 | 4.790 | 4.800 | 1,570,710 | -0.04(-0.83%) |
Mar 28, 2024 | 4.860 | 4.835 | 4.835 | 4.840 | 2,247,530 | +0.00(+0.00%) |
Mar 27, 2024 | 4.820 | 4.850 | 4.820 | 4.840 | 2,422,475 | +0.07(+1.47%) |
Mar 26, 2024 | 4.780 | 4.800 | 4.760 | 4.770 | 2,645,061 | +0.01(+0.21%) |
Mar 25, 2024 | 4.730 | 4.790 | 4.720 | 4.760 | 5,867,165 | +0.09(+1.93%) |
Mar 22, 2024 | 4.670 | 4.690 | 4.650 | 4.670 | 2,658,515 | +0.11(+2.41%) |
Mar 21, 2024 | 4.590 | 4.615 | 4.550 | 4.560 | 5,348,077 | +0.01(+0.22%) |
Mar 20, 2024 | 4.460 | 4.550 | 4.440 | 4.550 | 1,956,026 | +0.06(+1.34%) |
Mar 19, 2024 | 4.460 | 4.510 | 4.460 | 4.490 | 1,990,289 | +0.03(+0.67%) |
Mar 18, 2024 | 4.460 | 4.470 | 4.440 | 4.460 | 2,557,519 | +0.04(+0.90%) |
Mar 15, 2024 | 4.410 | 4.460 | 4.410 | 4.420 | 2,444,313 | +0.04(+0.91%) |
Mar 14, 2024 | 4.400 | 4.400 | 4.350 | 4.380 | 3,170,736 | -0.06(-1.35%) |
Mar 13, 2024 | 4.450 | 4.450 | 4.420 | 4.440 | 1,847,460 | +0.04(+0.91%) |
Mar 12, 2024 | 4.330 | 4.400 | 4.330 | 4.400 | 2,335,728 | +0.09(+2.09%) |
Mar 11, 2024 | 4.310 | 4.320 | 4.290 | 4.310 | 1,489,041 | +0.00(+0.00%) |
Mar 08, 2024 | 4.330 | 4.350 | 4.290 | 4.310 | 2,590,105 | +0.02(+0.47%) |
Mar 07, 2024 | 4.270 | 4.320 | 4.260 | 4.290 | 2,745,831 | +0.09(+2.14%) |
Mar 06, 2024 | 4.240 | 4.240 | 4.190 | 4.200 | 4,568,690 | +0.06(+1.45%) |
Mar 05, 2024 | 4.120 | 4.160 | 4.120 | 4.140 | 1,840,576 | +0.02(+0.49%) |
Mar 04, 2024 | 4.150 | 4.170 | 4.120 | 4.120 | 2,190,926 | -0.03(-0.72%) |
Mar 01, 2024 | 4.130 | 4.160 | 4.110 | 4.150 | 2,643,992 | +0.04(+0.97%) |
Feb 29, 2024 | 4.130 | 4.150 | 4.070 | 4.110 | 3,864,520 | -0.02(-0.48%) |
Feb 28, 2024 | 4.140 | 4.150 | 4.110 | 4.130 | 2,057,047 | +0.03(+0.73%) |
Feb 27, 2024 | 4.090 | 4.110 | 4.080 | 4.100 | 2,629,974 | +0.01(+0.24%) |
Feb 26, 2024 | 4.110 | 4.130 | 4.080 | 4.090 | 2,237,266 | -0.01(-0.24%) |
Feb 23, 2024 | 4.110 | 4.130 | 4.090 | 4.100 | 3,026,285 | +0.01(+0.24%) |
Feb 22, 2024 | 4.130 | 4.150 | 4.070 | 4.090 | 7,003,494 | +0.00(+0.00%) |
Feb 21, 2024 | 4.090 | 4.109 | 4.070 | 4.090 | 2,869,093 | +0.01(+0.25%) |
Feb 20, 2024 | 4.050 | 4.090 | 4.035 | 4.080 | 3,289,064 | +0.16(+4.08%) |
Feb 16, 2024 | 3.940 | 3.950 | 3.910 | 3.920 | 1,443,654 | -0.02(-0.51%) |
Feb 15, 2024 | 3.880 | 3.940 | 3.880 | 3.940 | 2,269,641 | +0.04(+1.03%) |
Feb 14, 2024 | 3.910 | 3.930 | 3.890 | 3.900 | 2,054,878 | +0.02(+0.52%) |
Feb 13, 2024 | 3.930 | 3.940 | 3.870 | 3.880 | 3,125,550 | -0.09(-2.27%) |
Feb 12, 2024 | 3.940 | 3.980 | 3.930 | 3.970 | 2,760,700 | +0.01(+0.25%) |
Feb 09, 2024 | 3.910 | 3.970 | 3.900 | 3.960 | 2,120,884 | +0.03(+0.76%) |
Feb 08, 2024 | 3.920 | 3.930 | 3.900 | 3.930 | 2,712,382 | -0.04(-1.01%) |
Feb 07, 2024 | 3.960 | 3.970 | 3.910 | 3.970 | 2,991,608 | -0.03(-0.75%) |
Feb 06, 2024 | 3.980 | 4.000 | 3.971 | 4.000 | 2,552,168 | +0.06(+1.52%) |
Feb 05, 2024 | 3.930 | 3.950 | 3.900 | 3.940 | 5,201,549 | -0.24(-5.74%) |
Feb 02, 2024 | 4.130 | 4.180 | 4.122 | 4.180 | 3,224,443 | +0.12(+2.96%) |