Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.169 | 4.169 | 3.964 | 4.100 | 100,734 | +0.01(+0.24%) |
Apr 29, 2024 | 3.905 | 4.188 | 3.905 | 4.090 | 114,715 | +0.21(+5.54%) |
Apr 26, 2024 | 3.934 | 4.003 | 3.856 | 3.876 | 47,159 | +0.00(+0.00%) |
Apr 25, 2024 | 4.012 | 4.012 | 3.856 | 3.876 | 48,045 | -0.16(-3.87%) |
Apr 24, 2024 | 4.071 | 4.217 | 3.954 | 4.032 | 43,737 | -0.07(-1.67%) |
Apr 23, 2024 | 4.198 | 4.344 | 4.081 | 4.100 | 72,489 | -0.08(-1.87%) |
Apr 22, 2024 | 3.944 | 4.217 | 3.944 | 4.178 | 71,393 | +0.23(+5.94%) |
Apr 19, 2024 | 3.554 | 3.964 | 3.554 | 3.944 | 104,145 | +0.34(+9.49%) |
Apr 18, 2024 | 3.680 | 3.768 | 3.602 | 3.602 | 121,778 | -0.11(-2.89%) |
Apr 17, 2024 | 4.012 | 4.012 | 3.690 | 3.710 | 83,057 | -0.12(-3.06%) |
Apr 16, 2024 | 3.993 | 4.008 | 3.563 | 3.827 | 270,745 | -0.15(-3.69%) |
Apr 15, 2024 | 4.198 | 4.276 | 3.954 | 3.973 | 93,501 | -0.27(-6.44%) |
Apr 12, 2024 | 4.305 | 4.393 | 4.208 | 4.247 | 55,689 | -0.06(-1.36%) |
Apr 11, 2024 | 4.413 | 4.422 | 4.295 | 4.305 | 45,005 | -0.11(-2.43%) |
Apr 10, 2024 | 4.452 | 4.520 | 4.344 | 4.413 | 61,041 | -0.18(-3.83%) |
Apr 09, 2024 | 4.579 | 4.676 | 4.569 | 4.588 | 30,881 | +0.03(+0.64%) |
Apr 08, 2024 | 4.501 | 4.598 | 4.442 | 4.559 | 45,532 | +0.06(+1.30%) |
Apr 05, 2024 | 4.559 | 4.588 | 4.442 | 4.501 | 29,770 | -0.04(-0.86%) |
Apr 04, 2024 | 4.647 | 4.657 | 4.496 | 4.540 | 35,182 | -0.03(-0.64%) |
Apr 03, 2024 | 4.676 | 4.676 | 4.501 | 4.569 | 30,911 | -0.12(-2.50%) |
Apr 02, 2024 | 4.666 | 4.764 | 4.491 | 4.686 | 47,552 | +0.01(+0.21%) |
Apr 01, 2024 | 4.706 | 4.735 | 4.520 | 4.676 | 65,296 | -0.04(-0.83%) |
Mar 28, 2024 | 4.403 | 4.745 | 4.393 | 4.715 | 120,927 | +0.31(+7.10%) |
Mar 27, 2024 | 4.393 | 4.422 | 4.344 | 4.403 | 36,320 | +0.05(+1.12%) |
Mar 26, 2024 | 4.335 | 4.403 | 4.335 | 4.354 | 38,732 | -0.04(-1.00%) |
Mar 25, 2024 | 4.427 | 4.465 | 4.388 | 4.398 | 54,317 | +0.02(+0.44%) |
Mar 22, 2024 | 4.302 | 4.446 | 4.255 | 4.379 | 47,966 | -0.05(-1.08%) |
Mar 21, 2024 | 4.484 | 4.541 | 4.293 | 4.427 | 73,894 | -0.07(-1.49%) |
Mar 20, 2024 | 4.494 | 4.518 | 4.379 | 4.494 | 39,562 | +0.04(+0.86%) |
Mar 19, 2024 | 4.580 | 4.580 | 4.446 | 4.455 | 35,759 | -0.09(-1.89%) |
Mar 18, 2024 | 4.589 | 4.589 | 4.503 | 4.541 | 30,732 | -0.15(-3.26%) |
Mar 15, 2024 | 4.255 | 4.694 | 4.255 | 4.694 | 182,605 | +0.17(+3.81%) |
Mar 14, 2024 | 4.685 | 4.742 | 4.465 | 4.522 | 34,902 | -0.17(-3.67%) |
Mar 13, 2024 | 4.685 | 4.732 | 4.685 | 4.694 | 17,465 | +0.01(+0.20%) |
Mar 12, 2024 | 4.752 | 4.771 | 4.675 | 4.685 | 24,634 | -0.06(-1.21%) |
Mar 11, 2024 | 4.685 | 4.876 | 4.675 | 4.742 | 62,435 | -0.02(-0.40%) |
Mar 08, 2024 | 4.675 | 4.771 | 4.580 | 4.761 | 26,372 | +0.15(+3.32%) |
Mar 07, 2024 | 4.599 | 4.666 | 4.594 | 4.608 | 16,085 | -0.02(-0.41%) |
Mar 06, 2024 | 4.522 | 4.647 | 4.484 | 4.627 | 23,877 | +0.17(+3.86%) |
Mar 05, 2024 | 4.474 | 4.618 | 4.455 | 4.455 | 65,446 | +0.00(+0.00%) |
Mar 04, 2024 | 4.455 | 4.513 | 4.427 | 4.455 | 53,792 | +0.00(+0.00%) |
Mar 01, 2024 | 4.513 | 4.541 | 4.436 | 4.455 | 37,670 | -0.02(-0.43%) |
Feb 29, 2024 | 4.656 | 4.672 | 4.474 | 4.474 | 36,638 | -0.15(-3.31%) |
Feb 28, 2024 | 4.647 | 4.675 | 4.552 | 4.627 | 40,176 | -0.03(-0.62%) |
Feb 27, 2024 | 4.771 | 4.847 | 4.637 | 4.656 | 79,808 | -0.08(-1.62%) |
Feb 26, 2024 | 4.637 | 4.771 | 4.637 | 4.733 | 40,279 | +0.10(+2.06%) |
Feb 23, 2024 | 4.637 | 4.685 | 4.637 | 4.637 | 31,350 | +0.04(+0.83%) |
Feb 22, 2024 | 4.723 | 4.742 | 4.599 | 4.599 | 52,543 | -0.12(-2.63%) |
Feb 21, 2024 | 4.742 | 4.742 | 4.680 | 4.723 | 34,101 | +0.00(+0.00%) |
Feb 20, 2024 | 4.656 | 4.742 | 4.656 | 4.723 | 34,521 | +0.02(+0.41%) |
Feb 16, 2024 | 4.790 | 4.790 | 4.685 | 4.704 | 28,073 | -0.11(-2.19%) |
Feb 15, 2024 | 4.742 | 4.886 | 4.733 | 4.809 | 35,578 | +0.11(+2.24%) |
Feb 14, 2024 | 4.589 | 4.733 | 4.589 | 4.704 | 29,032 | +0.14(+3.14%) |
Feb 13, 2024 | 4.819 | 4.828 | 4.522 | 4.561 | 61,785 | -0.27(-5.54%) |
Feb 12, 2024 | 4.761 | 4.933 | 4.753 | 4.828 | 50,246 | +0.03(+0.60%) |
Feb 09, 2024 | 4.752 | 4.895 | 4.752 | 4.800 | 22,456 | +0.05(+1.01%) |
Feb 08, 2024 | 4.694 | 4.828 | 4.641 | 4.752 | 21,136 | +0.10(+2.05%) |
Feb 07, 2024 | 4.627 | 4.742 | 4.589 | 4.656 | 46,698 | +0.03(+0.62%) |
Feb 06, 2024 | 4.733 | 4.747 | 4.604 | 4.627 | 63,401 | -0.11(-2.22%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.704 | 4.733 | 29,068 | -0.11(-2.17%) |
Feb 02, 2024 | 4.819 | 4.895 | 4.771 | 4.838 | 48,987 | +0.00(+0.00%) |