Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.010 | 4.010 | 3.860 | 3.900 | 657,726 | -0.14(-3.47%) |
Apr 29, 2024 | 4.160 | 4.160 | 3.950 | 4.040 | 890,329 | -0.07(-1.70%) |
Apr 26, 2024 | 4.120 | 4.290 | 4.080 | 4.110 | 563,565 | -0.01(-0.24%) |
Apr 25, 2024 | 4.100 | 4.150 | 4.020 | 4.120 | 444,820 | -0.03(-0.72%) |
Apr 24, 2024 | 4.210 | 4.260 | 4.080 | 4.150 | 696,933 | -0.11(-2.58%) |
Apr 23, 2024 | 4.320 | 4.365 | 4.225 | 4.260 | 251,895 | -0.07(-1.62%) |
Apr 22, 2024 | 4.400 | 4.405 | 4.230 | 4.330 | 337,664 | -0.04(-0.92%) |
Apr 19, 2024 | 4.250 | 4.440 | 4.250 | 4.370 | 540,346 | +0.11(+2.58%) |
Apr 18, 2024 | 4.260 | 4.360 | 4.195 | 4.260 | 349,378 | +0.01(+0.24%) |
Apr 17, 2024 | 4.300 | 4.350 | 4.190 | 4.250 | 329,010 | -0.03(-0.70%) |
Apr 16, 2024 | 4.360 | 4.380 | 4.240 | 4.280 | 360,379 | -0.11(-2.51%) |
Apr 15, 2024 | 4.250 | 4.400 | 4.200 | 4.390 | 444,962 | +0.14(+3.29%) |
Apr 12, 2024 | 4.370 | 4.400 | 4.200 | 4.250 | 539,957 | -0.16(-3.63%) |
Apr 11, 2024 | 4.530 | 4.577 | 4.370 | 4.410 | 401,082 | -0.09(-2.00%) |
Apr 10, 2024 | 4.750 | 4.750 | 4.480 | 4.500 | 564,499 | -0.33(-6.83%) |
Apr 09, 2024 | 4.780 | 4.870 | 4.745 | 4.830 | 432,668 | +0.07(+1.47%) |
Apr 08, 2024 | 4.790 | 4.950 | 4.721 | 4.760 | 593,753 | +0.01(+0.21%) |
Apr 05, 2024 | 4.480 | 4.780 | 4.480 | 4.750 | 522,180 | +0.25(+5.56%) |
Apr 04, 2024 | 4.470 | 4.720 | 4.430 | 4.500 | 746,148 | +0.09(+2.04%) |
Apr 03, 2024 | 4.350 | 4.495 | 4.330 | 4.410 | 485,369 | +0.03(+0.68%) |
Apr 02, 2024 | 4.280 | 4.400 | 4.215 | 4.380 | 610,400 | +0.02(+0.46%) |
Apr 01, 2024 | 4.290 | 4.365 | 4.170 | 4.360 | 497,738 | +0.08(+1.87%) |
Mar 28, 2024 | 4.270 | 4.290 | 4.240 | 4.280 | 482,114 | +0.03(+0.71%) |
Mar 27, 2024 | 4.220 | 4.280 | 4.145 | 4.250 | 731,271 | +0.08(+1.92%) |
Mar 26, 2024 | 4.130 | 4.270 | 4.070 | 4.170 | 935,707 | +0.04(+0.97%) |
Mar 25, 2024 | 4.230 | 4.400 | 4.025 | 4.130 | 1,087,260 | -0.16(-3.73%) |
Mar 22, 2024 | 4.570 | 4.670 | 4.225 | 4.290 | 1,224,894 | -0.24(-5.30%) |
Mar 21, 2024 | 4.850 | 4.910 | 4.350 | 4.530 | 2,303,664 | -0.36(-7.36%) |
Mar 20, 2024 | 4.850 | 4.930 | 4.750 | 4.890 | 838,057 | +0.02(+0.41%) |
Mar 19, 2024 | 4.880 | 4.960 | 4.790 | 4.870 | 768,739 | -0.02(-0.41%) |
Mar 18, 2024 | 4.660 | 4.980 | 4.600 | 4.890 | 1,306,376 | +0.23(+4.94%) |
Mar 15, 2024 | 4.520 | 4.660 | 4.510 | 4.660 | 1,195,458 | +0.06(+1.30%) |
Mar 14, 2024 | 4.670 | 4.720 | 4.520 | 4.600 | 856,980 | -0.08(-1.71%) |
Mar 13, 2024 | 4.630 | 4.900 | 4.610 | 4.680 | 1,009,465 | +0.05(+1.08%) |
Mar 12, 2024 | 4.770 | 4.805 | 4.571 | 4.630 | 1,615,371 | -0.13(-2.73%) |
Mar 11, 2024 | 4.850 | 4.900 | 4.580 | 4.760 | 1,486,830 | -0.15(-3.05%) |
Mar 08, 2024 | 4.570 | 5.012 | 4.500 | 4.910 | 1,980,175 | +0.38(+8.39%) |
Mar 07, 2024 | 3.750 | 4.580 | 3.720 | 4.530 | 2,579,359 | +0.77(+20.48%) |
Mar 06, 2024 | 3.960 | 3.960 | 3.750 | 3.760 | 942,617 | -0.13(-3.34%) |
Mar 05, 2024 | 3.990 | 3.990 | 3.870 | 3.890 | 564,155 | -0.08(-2.02%) |
Mar 04, 2024 | 4.120 | 4.195 | 3.950 | 3.970 | 751,170 | -0.15(-3.64%) |
Mar 01, 2024 | 4.150 | 4.235 | 4.100 | 4.120 | 460,624 | -0.01(-0.24%) |
Feb 29, 2024 | 4.080 | 4.230 | 4.060 | 4.130 | 528,999 | +0.10(+2.48%) |
Feb 28, 2024 | 4.030 | 4.150 | 3.990 | 4.030 | 259,607 | -0.06(-1.47%) |
Feb 27, 2024 | 4.070 | 4.165 | 4.040 | 4.090 | 428,310 | +0.05(+1.24%) |
Feb 26, 2024 | 3.920 | 4.070 | 3.915 | 4.040 | 611,604 | +0.13(+3.32%) |
Feb 23, 2024 | 3.870 | 4.010 | 3.840 | 3.910 | 335,086 | +0.05(+1.30%) |
Feb 22, 2024 | 3.950 | 3.950 | 3.810 | 3.860 | 416,574 | -0.05(-1.28%) |
Feb 21, 2024 | 4.020 | 4.090 | 3.865 | 3.910 | 397,364 | -0.10(-2.49%) |
Feb 20, 2024 | 4.170 | 4.200 | 3.980 | 4.010 | 492,352 | -0.24(-5.65%) |
Feb 16, 2024 | 4.130 | 4.410 | 4.130 | 4.250 | 870,319 | +0.08(+1.92%) |
Feb 15, 2024 | 3.980 | 4.250 | 3.980 | 4.170 | 928,991 | +0.26(+6.65%) |
Feb 14, 2024 | 3.920 | 4.009 | 3.800 | 3.910 | 2,436,408 | +0.02(+0.51%) |
Feb 13, 2024 | 4.320 | 4.350 | 3.890 | 3.890 | 1,298,903 | -0.43(-9.95%) |
Feb 12, 2024 | 4.160 | 4.350 | 4.070 | 4.320 | 670,797 | +0.16(+3.85%) |
Feb 09, 2024 | 4.080 | 4.205 | 4.060 | 4.160 | 408,011 | +0.12(+2.97%) |
Feb 08, 2024 | 4.000 | 4.195 | 3.960 | 4.040 | 570,141 | +0.04(+1.00%) |
Feb 07, 2024 | 4.250 | 4.250 | 3.980 | 4.000 | 412,064 | -0.26(-6.10%) |
Feb 06, 2024 | 4.020 | 4.290 | 3.970 | 4.260 | 461,989 | +0.24(+5.97%) |
Feb 05, 2024 | 3.970 | 4.050 | 3.935 | 4.020 | 267,069 | +0.01(+0.25%) |
Feb 02, 2024 | 3.990 | 4.040 | 3.895 | 4.010 | 281,910 | +0.01(+0.25%) |