Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.660 | 4.950 | 4.210 | 4.270 | 284,624 | -0.37(-7.97%) |
Apr 29, 2024 | 4.370 | 4.850 | 4.293 | 4.640 | 283,291 | +0.23(+5.22%) |
Apr 26, 2024 | 3.680 | 4.850 | 3.680 | 4.410 | 897,979 | +0.79(+21.82%) |
Apr 25, 2024 | 3.510 | 3.796 | 3.360 | 3.620 | 338,792 | +0.31(+9.37%) |
Apr 24, 2024 | 3.470 | 3.560 | 3.130 | 3.310 | 848,775 | -0.17(-4.89%) |
Apr 23, 2024 | 3.270 | 3.650 | 3.270 | 3.480 | 133,022 | +0.17(+5.14%) |
Apr 22, 2024 | 3.480 | 3.493 | 3.200 | 3.310 | 100,587 | +0.00(+0.00%) |
Apr 19, 2024 | 3.650 | 3.880 | 3.250 | 3.310 | 240,682 | -0.38(-10.30%) |
Apr 18, 2024 | 3.600 | 3.910 | 3.360 | 3.690 | 1,013,417 | +0.56(+17.89%) |
Apr 17, 2024 | 3.090 | 3.250 | 2.996 | 3.130 | 110,650 | +0.09(+2.96%) |
Apr 16, 2024 | 3.120 | 3.210 | 3.030 | 3.040 | 97,609 | -0.10(-3.18%) |
Apr 15, 2024 | 3.300 | 3.680 | 3.140 | 3.140 | 358,253 | -0.22(-6.55%) |
Apr 12, 2024 | 2.920 | 3.700 | 2.890 | 3.360 | 457,687 | +0.49(+17.07%) |
Apr 11, 2024 | 2.750 | 3.040 | 2.700 | 2.870 | 139,152 | +0.09(+3.24%) |
Apr 10, 2024 | 2.740 | 2.840 | 2.660 | 2.780 | 55,097 | +0.01(+0.36%) |
Apr 09, 2024 | 2.810 | 2.930 | 2.740 | 2.770 | 85,892 | -0.02(-0.72%) |
Apr 08, 2024 | 2.790 | 2.980 | 2.730 | 2.790 | 171,093 | +0.06(+2.20%) |
Apr 05, 2024 | 2.910 | 2.940 | 2.720 | 2.730 | 137,901 | -0.17(-5.86%) |
Apr 04, 2024 | 2.970 | 3.110 | 2.880 | 2.900 | 148,464 | -0.03(-1.02%) |
Apr 03, 2024 | 2.860 | 3.050 | 2.730 | 2.930 | 163,568 | +0.00(+0.00%) |
Apr 02, 2024 | 2.830 | 3.070 | 2.810 | 2.930 | 208,691 | +0.08(+2.81%) |
Apr 01, 2024 | 2.450 | 2.880 | 2.416 | 2.850 | 342,531 | +0.28(+10.89%) |
Mar 28, 2024 | 2.290 | 2.600 | 2.250 | 2.570 | 217,459 | +0.25(+10.78%) |
Mar 27, 2024 | 2.300 | 2.490 | 2.235 | 2.320 | 219,332 | +0.06(+2.65%) |
Mar 26, 2024 | 2.330 | 2.470 | 2.240 | 2.260 | 382,332 | -0.14(-5.83%) |
Mar 25, 2024 | 2.110 | 3.080 | 2.100 | 2.400 | 7,052,949 | +0.35(+17.07%) |
Mar 22, 2024 | 2.860 | 2.860 | 2.000 | 2.050 | 812,088 | -0.84(-29.07%) |
Mar 21, 2024 | 3.040 | 3.070 | 2.860 | 2.890 | 76,189 | -0.15(-4.93%) |
Mar 20, 2024 | 3.050 | 3.090 | 2.940 | 3.040 | 56,758 | -0.04(-1.30%) |
Mar 19, 2024 | 3.130 | 3.200 | 3.020 | 3.080 | 85,350 | -0.05(-1.60%) |
Mar 18, 2024 | 3.210 | 3.210 | 3.080 | 3.130 | 69,107 | -0.06(-1.88%) |
Mar 15, 2024 | 3.120 | 3.230 | 3.110 | 3.190 | 93,421 | +0.02(+0.63%) |
Mar 14, 2024 | 3.340 | 3.360 | 3.050 | 3.170 | 87,666 | -0.16(-4.80%) |
Mar 13, 2024 | 3.290 | 3.390 | 3.190 | 3.330 | 65,105 | +0.07(+2.15%) |
Mar 12, 2024 | 3.250 | 3.370 | 3.160 | 3.260 | 59,255 | +0.03(+0.93%) |
Mar 11, 2024 | 3.210 | 3.471 | 3.080 | 3.230 | 80,034 | -0.01(-0.31%) |
Mar 08, 2024 | 3.190 | 3.530 | 3.190 | 3.240 | 51,041 | +0.02(+0.62%) |
Mar 07, 2024 | 3.250 | 3.300 | 3.120 | 3.220 | 43,042 | -0.03(-0.92%) |
Mar 06, 2024 | 3.500 | 3.573 | 3.173 | 3.250 | 108,178 | -0.24(-6.88%) |
Mar 05, 2024 | 3.500 | 3.620 | 3.470 | 3.490 | 106,052 | -0.06(-1.69%) |
Mar 04, 2024 | 3.630 | 3.700 | 3.540 | 3.550 | 72,915 | -0.12(-3.27%) |
Mar 01, 2024 | 3.680 | 3.800 | 3.560 | 3.670 | 96,877 | -0.01(-0.27%) |
Feb 29, 2024 | 3.840 | 3.860 | 3.670 | 3.680 | 56,556 | -0.08(-2.13%) |
Feb 28, 2024 | 3.660 | 3.890 | 3.540 | 3.760 | 162,401 | +0.06(+1.62%) |
Feb 27, 2024 | 3.670 | 3.840 | 3.630 | 3.700 | 92,830 | +0.04(+1.09%) |
Feb 26, 2024 | 3.640 | 3.730 | 3.510 | 3.660 | 83,030 | +0.01(+0.27%) |
Feb 23, 2024 | 3.760 | 3.830 | 3.580 | 3.650 | 68,090 | -0.01(-0.27%) |
Feb 22, 2024 | 3.760 | 3.760 | 3.610 | 3.660 | 89,890 | -0.02(-0.54%) |
Feb 21, 2024 | 3.790 | 3.819 | 3.600 | 3.680 | 52,259 | -0.10(-2.65%) |
Feb 20, 2024 | 3.870 | 3.990 | 3.750 | 3.780 | 98,889 | -0.12(-3.08%) |
Feb 16, 2024 | 3.940 | 4.040 | 3.830 | 3.900 | 87,109 | -0.11(-2.74%) |
Feb 15, 2024 | 3.950 | 4.080 | 3.830 | 4.010 | 82,270 | +0.05(+1.26%) |
Feb 14, 2024 | 4.000 | 4.065 | 3.730 | 3.960 | 145,969 | +0.03(+0.76%) |
Feb 13, 2024 | 4.170 | 4.170 | 3.770 | 3.930 | 134,651 | -0.28(-6.65%) |
Feb 12, 2024 | 3.960 | 4.270 | 3.925 | 4.210 | 318,523 | +0.21(+5.25%) |
Feb 09, 2024 | 3.950 | 4.060 | 3.760 | 4.000 | 215,610 | +0.08(+2.04%) |
Feb 08, 2024 | 4.010 | 4.070 | 3.630 | 3.920 | 234,855 | -0.08(-2.00%) |
Feb 07, 2024 | 3.750 | 4.130 | 3.700 | 4.000 | 294,852 | +0.28(+7.53%) |
Feb 06, 2024 | 3.280 | 3.790 | 3.250 | 3.720 | 175,653 | +0.43(+13.07%) |
Feb 05, 2024 | 3.250 | 3.370 | 2.950 | 3.290 | 97,365 | -0.01(-0.30%) |
Feb 02, 2024 | 3.140 | 3.365 | 3.055 | 3.300 | 129,774 | +0.19(+6.11%) |