Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.030 | 4.080 | 3.985 | 4.000 | 2,095 | +0.00(+0.00%) |
Apr 29, 2024 | 4.050 | 4.050 | 3.710 | 4.000 | 1,363 | +0.00(+0.00%) |
Apr 26, 2024 | 4.050 | 4.050 | 3.894 | 4.000 | 3,199 | +0.00(+0.00%) |
Apr 25, 2024 | 3.940 | 4.000 | 3.940 | 4.000 | 3,257 | -0.04(-0.99%) |
Apr 24, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 533 | +0.10(+2.54%) |
Apr 23, 2024 | 3.980 | 3.980 | 3.940 | 3.940 | 744 | -0.06(-1.50%) |
Apr 22, 2024 | 3.860 | 4.120 | 3.860 | 4.000 | 2,454 | +0.00(+0.00%) |
Apr 19, 2024 | 4.910 | 4.929 | 3.950 | 4.000 | 11,179 | -0.92(-18.71%) |
Apr 18, 2024 | 4.420 | 4.921 | 4.420 | 4.921 | 470 | +0.41(+9.11%) |
Apr 17, 2024 | 4.360 | 4.510 | 4.360 | 4.510 | 1,088 | +0.06(+1.35%) |
Apr 16, 2024 | 4.330 | 4.507 | 4.330 | 4.450 | 1,002 | +0.02(+0.55%) |
Apr 15, 2024 | 4.050 | 4.500 | 4.050 | 4.426 | 2,992 | +0.06(+1.27%) |
Apr 12, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 122 | +0.01(+0.23%) |
Apr 11, 2024 | 4.850 | 4.925 | 4.360 | 4.360 | 14,376 | -0.48(-9.92%) |
Apr 10, 2024 | 4.990 | 5.000 | 4.810 | 4.840 | 756 | -0.16(-3.20%) |
Apr 09, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 251 | +0.09(+1.83%) |
Apr 08, 2024 | 4.895 | 5.020 | 4.895 | 4.910 | 1,679 | -0.43(-8.05%) |
Apr 05, 2024 | 5.000 | 5.400 | 5.000 | 5.340 | 735 | +0.29(+5.74%) |
Apr 04, 2024 | 4.910 | 5.050 | 4.910 | 5.050 | 263 | +0.14(+2.95%) |
Apr 03, 2024 | 5.030 | 5.030 | 4.760 | 4.905 | 897 | +0.05(+1.05%) |
Apr 02, 2024 | 5.500 | 6.050 | 4.854 | 4.854 | 4,951 | -0.64(-11.59%) |
Apr 01, 2024 | 5.500 | 5.500 | 5.388 | 5.490 | 2,479 | -0.36(-6.15%) |
Mar 28, 2024 | 5.850 | 6.050 | 5.850 | 5.850 | 1,230 | -0.15(-2.50%) |
Mar 27, 2024 | 5.850 | 6.000 | 5.850 | 6.000 | 4,445 | +0.01(+0.17%) |
Mar 26, 2024 | 5.955 | 5.990 | 5.955 | 5.990 | 1,135 | -0.01(-0.17%) |
Mar 25, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 2,116 | +0.10(+1.69%) |
Mar 22, 2024 | 6.080 | 6.080 | 5.900 | 5.900 | 6,734 | -0.12(-1.99%) |
Mar 21, 2024 | 6.325 | 6.325 | 5.800 | 6.020 | 4,952 | +0.02(+0.33%) |
Mar 20, 2024 | 6.300 | 6.300 | 5.595 | 6.000 | 2,671 | -0.50(-7.69%) |
Mar 19, 2024 | 6.660 | 7.420 | 6.400 | 6.500 | 14,883 | -0.40(-5.80%) |
Mar 18, 2024 | 7.176 | 7.280 | 6.736 | 6.900 | 3,593 | +0.02(+0.32%) |
Mar 15, 2024 | 7.700 | 7.700 | 6.865 | 6.878 | 5,480 | -0.38(-5.26%) |
Mar 14, 2024 | 7.360 | 7.360 | 7.260 | 7.260 | 393 | -0.34(-4.47%) |
Mar 13, 2024 | 7.660 | 8.140 | 7.600 | 7.600 | 6,220 | -0.15(-1.94%) |
Mar 12, 2024 | 7.520 | 8.460 | 7.500 | 7.750 | 9,869 | -0.15(-1.90%) |
Mar 11, 2024 | 7.282 | 7.900 | 7.070 | 7.900 | 6,214 | +0.65(+8.97%) |
Mar 08, 2024 | 7.150 | 7.800 | 6.440 | 7.250 | 14,459 | -0.76(-9.49%) |
Mar 07, 2024 | 8.300 | 9.000 | 7.900 | 8.010 | 17,122 | -0.35(-4.19%) |
Mar 06, 2024 | 8.860 | 8.900 | 8.110 | 8.360 | 21,620 | +0.23(+2.83%) |
Mar 05, 2024 | 8.500 | 8.500 | 8.120 | 8.130 | 1,628 | +0.01(+0.12%) |
Mar 04, 2024 | 8.140 | 8.140 | 8.120 | 8.120 | 639 | -0.56(-6.45%) |
Mar 01, 2024 | 8.500 | 9.300 | 7.070 | 8.679 | 28,060 | +0.18(+2.11%) |
Feb 29, 2024 | 9.200 | 9.725 | 8.500 | 8.500 | 5,086 | -0.50(-5.56%) |
Feb 28, 2024 | 10.09 | 10.09 | 9.000 | 9.000 | 3,274 | -0.70(-7.22%) |
Feb 27, 2024 | 10.25 | 10.25 | 9.700 | 9.700 | 8,306 | -0.61(-5.92%) |
Feb 26, 2024 | 9.100 | 11.60 | 8.255 | 10.31 | 22,632 | +0.85(+8.99%) |
Feb 23, 2024 | 8.330 | 10.50 | 7.965 | 9.460 | 13,275 | +0.06(+0.64%) |
Feb 22, 2024 | 10.02 | 10.39 | 9.400 | 9.400 | 6,083 | -0.90(-8.74%) |
Feb 21, 2024 | 10.40 | 11.96 | 9.000 | 10.30 | 17,664 | +1.11(+12.08%) |
Feb 20, 2024 | 9.090 | 9.200 | 8.480 | 9.190 | 9,370 | +0.38(+4.31%) |
Feb 16, 2024 | 8.030 | 8.810 | 8.000 | 8.810 | 1,860 | +0.06(+0.69%) |
Feb 15, 2024 | 8.900 | 9.180 | 8.750 | 8.750 | 2,954 | -0.15(-1.68%) |
Feb 14, 2024 | 8.800 | 8.950 | 8.500 | 8.899 | 3,638 | +0.22(+2.53%) |
Feb 13, 2024 | 7.990 | 8.760 | 6.300 | 8.680 | 4,020 | +0.43(+5.21%) |
Feb 12, 2024 | 8.067 | 8.250 | 8.067 | 8.250 | 1,761 | -0.75(-8.33%) |
Feb 09, 2024 | 8.410 | 9.790 | 7.351 | 9.000 | 5,780 | +0.80(+9.76%) |