Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.450 | 4.450 | 4.300 | 4.320 | 500 | -0.17(-3.79%) |
Apr 29, 2024 | 4.490 | 4.490 | 4.490 | 4.490 | 230 | +0.09(+2.05%) |
Apr 26, 2024 | 4.250 | 4.400 | 4.250 | 4.400 | 10,405 | +0.15(+3.53%) |
Apr 25, 2024 | 4.050 | 4.250 | 4.050 | 4.250 | 15,650 | +0.25(+6.25%) |
Apr 24, 2024 | 4.040 | 4.040 | 4.000 | 4.000 | 2,135 | +0.09(+2.30%) |
Apr 23, 2024 | 4.000 | 4.100 | 3.910 | 3.910 | 4,901 | -0.09(-2.25%) |
Apr 22, 2024 | 3.990 | 4.000 | 3.990 | 4.000 | 400 | +0.01(+0.25%) |
Apr 19, 2024 | 4.000 | 4.000 | 3.960 | 3.990 | 900 | -0.01(-0.25%) |
Apr 18, 2024 | 3.990 | 4.000 | 3.990 | 4.000 | 1,608 | -0.20(-4.76%) |
Apr 16, 2024 | 4.200 | 0 | +0.12(+2.94%) | |||
Apr 15, 2024 | 4.070 | 4.080 | 4.070 | 4.080 | 600 | +0.08(+2.00%) |
Apr 12, 2024 | 4.070 | 4.070 | 4.000 | 4.000 | 2,133 | +0.02(+0.50%) |
Apr 11, 2024 | 4.020 | 4.040 | 3.830 | 3.980 | 2,166 | -0.03(-0.75%) |
Apr 09, 2024 | 4.010 | 0 | -0.04(-0.99%) | |||
Apr 08, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 | +0.00(+0.00%) |
Apr 05, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 900 | +0.05(+1.25%) |
Apr 04, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4,250 | -0.04(-0.99%) |
Apr 03, 2024 | 4.000 | 4.040 | 4.000 | 4.040 | 2,100 | -0.01(-0.25%) |
Apr 02, 2024 | 4.120 | 4.120 | 4.050 | 4.050 | 2,725 | -0.16(-3.80%) |
Apr 01, 2024 | 4.210 | 4.220 | 4.210 | 4.210 | 2,134 | +0.13(+3.19%) |
Mar 28, 2024 | 4.080 | 0 | -0.02(-0.49%) | |||
Mar 27, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.04(-0.97%) |
Mar 26, 2024 | 4.150 | 4.150 | 4.140 | 4.140 | 403 | +0.05(+1.22%) |
Mar 25, 2024 | 4.160 | 4.160 | 4.080 | 4.090 | 3,100 | -0.07(-1.68%) |
Mar 22, 2024 | 3.540 | 4.220 | 3.540 | 4.160 | 19,600 | +0.11(+2.72%) |
Mar 21, 2024 | 3.800 | 4.070 | 3.790 | 4.050 | 7,500 | -0.03(-0.74%) |
Mar 20, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 100 | +0.18(+4.62%) |
Mar 19, 2024 | 3.990 | 4.000 | 3.900 | 3.900 | 3,596 | -0.08(-2.01%) |
Mar 18, 2024 | 3.840 | 4.050 | 3.840 | 3.980 | 3,500 | -0.22(-5.24%) |
Mar 14, 2024 | 4.200 | 1 | +0.09(+2.19%) | |||
Mar 13, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 4,300 | -0.07(-1.67%) |
Mar 12, 2024 | 4.170 | 4.180 | 4.170 | 4.180 | 3,300 | +0.04(+0.97%) |
Mar 11, 2024 | 4.040 | 4.140 | 4.040 | 4.140 | 3,000 | -0.01(-0.24%) |
Mar 07, 2024 | 4.150 | 0 | +0.03(+0.73%) | |||
Mar 06, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 2,800 | -0.05(-1.20%) |
Mar 05, 2024 | 4.120 | 4.170 | 4.120 | 4.170 | 2,700 | -0.27(-6.08%) |
Mar 01, 2024 | 4.440 | 16 | +0.15(+3.50%) | |||
Feb 29, 2024 | 4.250 | 4.290 | 4.250 | 4.290 | 1,900 | +0.10(+2.39%) |
Feb 28, 2024 | 4.190 | 4.250 | 4.190 | 4.190 | 5,900 | +0.07(+1.70%) |
Feb 27, 2024 | 4.150 | 4.150 | 4.120 | 4.120 | 2,616 | -0.05(-1.20%) |
Feb 22, 2024 | 4.170 | 0 | -0.02(-0.48%) | |||
Feb 21, 2024 | 4.180 | 4.260 | 4.180 | 4.190 | 4,500 | +0.07(+1.70%) |
Feb 20, 2024 | 4.220 | 4.220 | 4.120 | 4.120 | 12,000 | -0.16(-3.74%) |
Feb 16, 2024 | 4.280 | 0 | -0.02(-0.47%) | |||
Feb 15, 2024 | 4.290 | 4.300 | 4.290 | 4.300 | 6,700 | -0.10(-2.27%) |
Feb 14, 2024 | 4.330 | 4.410 | 4.320 | 4.400 | 4,800 | +0.06(+1.38%) |
Feb 13, 2024 | 4.370 | 4.370 | 4.280 | 4.340 | 2,300 | +0.04(+0.93%) |
Feb 12, 2024 | 4.340 | 4.370 | 4.270 | 4.300 | 25,400 | +0.01(+0.23%) |
Feb 09, 2024 | 4.320 | 4.900 | 4.290 | 4.290 | 93,516 | +0.13(+3.12%) |
Feb 08, 2024 | 4.170 | 4.170 | 4.160 | 4.160 | 600 | -0.01(-0.24%) |
Feb 07, 2024 | 4.170 | 4.170 | 4.170 | 4.170 | 105 | -0.09(-2.11%) |
Feb 06, 2024 | 4.210 | 4.260 | 4.210 | 4.260 | 1,806 | +0.06(+1.43%) |
Feb 05, 2024 | 4.250 | 4.280 | 4.200 | 4.200 | 4,500 | -0.13(-3.00%) |
Feb 02, 2024 | 4.240 | 4.330 | 4.240 | 4.330 | 4,400 | +0.10(+2.36%) |