Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.620 | 3.650 | 3.540 | 3.600 | 219,757 | -0.02(-0.55%) |
Apr 29, 2024 | 3.680 | 3.695 | 3.570 | 3.620 | 60,701 | -0.04(-1.09%) |
Apr 26, 2024 | 3.670 | 3.719 | 3.630 | 3.660 | 97,997 | +0.00(+0.00%) |
Apr 25, 2024 | 3.780 | 3.780 | 3.660 | 3.660 | 106,068 | -0.18(-4.69%) |
Apr 24, 2024 | 3.820 | 3.890 | 3.785 | 3.840 | 129,821 | -0.01(-0.26%) |
Apr 23, 2024 | 3.800 | 3.895 | 3.690 | 3.850 | 215,186 | +0.10(+2.67%) |
Apr 22, 2024 | 3.560 | 3.750 | 3.450 | 3.750 | 403,548 | +0.29(+8.38%) |
Apr 19, 2024 | 3.470 | 3.505 | 3.420 | 3.460 | 241,193 | -0.02(-0.57%) |
Apr 18, 2024 | 3.620 | 3.620 | 3.470 | 3.480 | 308,982 | -0.13(-3.60%) |
Apr 17, 2024 | 3.710 | 3.730 | 3.590 | 3.610 | 246,237 | -0.10(-2.70%) |
Apr 16, 2024 | 3.790 | 3.790 | 3.690 | 3.710 | 90,831 | -0.07(-1.85%) |
Apr 15, 2024 | 3.780 | 3.880 | 3.780 | 3.780 | 76,132 | -0.06(-1.56%) |
Apr 12, 2024 | 3.940 | 3.970 | 3.810 | 3.840 | 87,775 | -0.11(-2.78%) |
Apr 11, 2024 | 3.970 | 4.020 | 3.930 | 3.950 | 67,756 | -0.02(-0.50%) |
Apr 10, 2024 | 3.950 | 3.980 | 3.890 | 3.970 | 145,182 | -0.05(-1.24%) |
Apr 09, 2024 | 4.090 | 4.090 | 4.010 | 4.020 | 44,491 | -0.03(-0.74%) |
Apr 08, 2024 | 4.100 | 4.100 | 4.040 | 4.050 | 108,478 | +0.00(+0.00%) |
Apr 05, 2024 | 4.130 | 4.130 | 4.040 | 4.050 | 98,422 | -0.06(-1.46%) |
Apr 04, 2024 | 4.170 | 4.230 | 4.090 | 4.110 | 120,390 | -0.10(-2.38%) |
Apr 03, 2024 | 4.220 | 4.230 | 4.110 | 4.210 | 152,542 | +0.00(+0.00%) |
Apr 02, 2024 | 4.340 | 4.350 | 4.210 | 4.210 | 103,651 | -0.17(-3.88%) |
Apr 01, 2024 | 4.410 | 4.410 | 4.300 | 4.380 | 357,800 | +0.01(+0.23%) |
Mar 28, 2024 | 4.320 | 4.430 | 4.320 | 4.370 | 79,362 | +0.03(+0.69%) |
Mar 27, 2024 | 4.320 | 4.350 | 4.300 | 4.340 | 191,293 | +0.02(+0.46%) |
Mar 26, 2024 | 4.210 | 4.350 | 4.210 | 4.320 | 102,274 | +0.00(+0.00%) |
Mar 25, 2024 | 4.340 | 4.350 | 4.240 | 4.320 | 84,323 | +0.00(+0.00%) |
Mar 22, 2024 | 4.340 | 4.340 | 4.300 | 4.320 | 74,656 | +0.00(+0.00%) |
Mar 21, 2024 | 4.230 | 4.350 | 4.230 | 4.320 | 131,060 | +0.04(+0.93%) |
Mar 20, 2024 | 4.200 | 4.310 | 4.150 | 4.280 | 119,582 | +0.06(+1.42%) |
Mar 19, 2024 | 4.180 | 4.265 | 4.130 | 4.220 | 75,983 | +0.06(+1.44%) |
Mar 18, 2024 | 4.120 | 4.210 | 4.110 | 4.160 | 63,975 | +0.03(+0.73%) |
Mar 15, 2024 | 3.990 | 4.220 | 3.980 | 4.130 | 221,785 | +0.10(+2.48%) |
Mar 14, 2024 | 4.160 | 4.160 | 3.970 | 4.030 | 108,842 | -0.08(-1.95%) |
Mar 13, 2024 | 4.180 | 4.180 | 4.058 | 4.110 | 108,885 | -0.04(-1.08%) |
Mar 12, 2024 | 4.160 | 4.170 | 4.110 | 4.155 | 61,987 | -0.00(-0.12%) |
Mar 11, 2024 | 4.260 | 4.428 | 4.130 | 4.160 | 68,756 | -0.11(-2.58%) |
Mar 08, 2024 | 4.180 | 4.290 | 4.120 | 4.270 | 74,026 | +0.14(+3.39%) |
Mar 07, 2024 | 4.190 | 4.201 | 4.100 | 4.130 | 55,125 | -0.02(-0.48%) |
Mar 06, 2024 | 4.140 | 4.170 | 4.090 | 4.150 | 71,563 | +0.05(+1.22%) |
Mar 05, 2024 | 4.060 | 4.100 | 3.900 | 4.100 | 206,785 | +0.04(+0.99%) |
Mar 04, 2024 | 4.260 | 4.260 | 4.050 | 4.060 | 198,471 | -0.14(-3.33%) |
Mar 01, 2024 | 4.290 | 4.310 | 4.170 | 4.200 | 54,654 | -0.09(-2.10%) |
Feb 29, 2024 | 4.330 | 4.330 | 4.260 | 4.290 | 69,727 | +0.04(+0.94%) |
Feb 28, 2024 | 4.300 | 4.330 | 4.180 | 4.250 | 84,468 | -0.08(-1.85%) |
Feb 27, 2024 | 4.310 | 4.390 | 4.200 | 4.330 | 50,541 | +0.07(+1.64%) |
Feb 26, 2024 | 4.420 | 4.420 | 4.230 | 4.260 | 158,918 | -0.18(-4.05%) |
Feb 23, 2024 | 4.450 | 4.477 | 4.390 | 4.440 | 85,168 | -0.06(-1.33%) |
Feb 22, 2024 | 4.500 | 4.580 | 4.460 | 4.500 | 141,901 | -0.01(-0.22%) |
Feb 21, 2024 | 4.460 | 4.570 | 4.400 | 4.510 | 122,317 | +0.03(+0.67%) |
Feb 20, 2024 | 4.510 | 4.530 | 4.420 | 4.480 | 270,003 | +0.02(+0.45%) |
Feb 16, 2024 | 4.440 | 4.550 | 4.340 | 4.460 | 228,008 | -0.04(-0.89%) |
Feb 15, 2024 | 4.980 | 4.980 | 4.320 | 4.500 | 437,968 | -0.40(-8.16%) |
Feb 14, 2024 | 4.710 | 4.940 | 4.690 | 4.900 | 118,709 | +0.20(+4.26%) |
Feb 13, 2024 | 4.830 | 4.900 | 4.690 | 4.700 | 137,066 | -0.21(-4.28%) |
Feb 12, 2024 | 4.680 | 4.935 | 4.680 | 4.910 | 99,965 | +0.24(+5.14%) |
Feb 09, 2024 | 4.600 | 4.685 | 4.600 | 4.670 | 66,781 | +0.06(+1.41%) |
Feb 08, 2024 | 4.680 | 4.680 | 4.585 | 4.605 | 72,007 | -0.05(-1.18%) |
Feb 07, 2024 | 4.720 | 4.720 | 4.620 | 4.660 | 58,052 | +0.00(+0.00%) |
Feb 06, 2024 | 4.700 | 4.700 | 4.610 | 4.660 | 80,552 | +0.03(+0.65%) |
Feb 05, 2024 | 4.750 | 4.790 | 4.600 | 4.630 | 122,641 | -0.16(-3.34%) |
Feb 02, 2024 | 4.920 | 4.962 | 4.790 | 4.790 | 195,388 | -0.18(-3.62%) |