Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.770 | 3.850 | 3.680 | 3.820 | 2,281,206 | -0.03(-0.78%) |
Apr 29, 2024 | 3.590 | 3.905 | 3.590 | 3.850 | 2,164,725 | +0.26(+7.24%) |
Apr 26, 2024 | 3.420 | 3.700 | 3.420 | 3.590 | 1,720,623 | +0.19(+5.59%) |
Apr 25, 2024 | 3.380 | 3.460 | 3.295 | 3.400 | 1,079,699 | -0.05(-1.45%) |
Apr 24, 2024 | 3.400 | 3.465 | 3.332 | 3.450 | 1,186,165 | +0.00(+0.00%) |
Apr 23, 2024 | 3.370 | 3.538 | 3.365 | 3.450 | 1,663,014 | +0.14(+4.23%) |
Apr 22, 2024 | 3.120 | 3.330 | 3.100 | 3.310 | 2,423,479 | +0.21(+6.77%) |
Apr 19, 2024 | 3.130 | 3.200 | 3.060 | 3.100 | 1,161,320 | -0.05(-1.59%) |
Apr 18, 2024 | 3.190 | 3.270 | 3.120 | 3.150 | 978,809 | -0.01(-0.32%) |
Apr 17, 2024 | 3.200 | 3.315 | 3.140 | 3.160 | 1,081,161 | -0.04(-1.25%) |
Apr 16, 2024 | 3.120 | 3.260 | 3.060 | 3.200 | 1,629,749 | +0.09(+2.89%) |
Apr 15, 2024 | 3.230 | 3.310 | 3.070 | 3.110 | 1,939,499 | -0.14(-4.31%) |
Apr 12, 2024 | 3.440 | 3.450 | 3.170 | 3.250 | 2,488,782 | -0.21(-6.07%) |
Apr 11, 2024 | 3.420 | 3.490 | 3.325 | 3.460 | 1,518,430 | +0.04(+1.17%) |
Apr 10, 2024 | 3.450 | 3.520 | 3.330 | 3.420 | 1,652,060 | -0.15(-4.20%) |
Apr 09, 2024 | 3.590 | 3.720 | 3.540 | 3.570 | 2,389,606 | -0.02(-0.56%) |
Apr 08, 2024 | 3.520 | 3.700 | 3.520 | 3.590 | 1,024,736 | +0.04(+1.27%) |
Apr 05, 2024 | 3.470 | 3.590 | 3.420 | 3.545 | 1,873,277 | +0.04(+1.00%) |
Apr 04, 2024 | 3.700 | 3.920 | 3.500 | 3.510 | 3,427,699 | -0.09(-2.50%) |
Apr 03, 2024 | 3.590 | 3.735 | 3.560 | 3.600 | 1,906,508 | +0.01(+0.28%) |
Apr 02, 2024 | 3.800 | 3.810 | 3.580 | 3.590 | 2,113,462 | -0.30(-7.71%) |
Apr 01, 2024 | 3.970 | 3.980 | 3.745 | 3.890 | 2,222,806 | -0.02(-0.51%) |
Mar 28, 2024 | 3.840 | 3.990 | 3.740 | 3.910 | 3,604,808 | +0.07(+1.82%) |
Mar 27, 2024 | 3.690 | 3.860 | 3.620 | 3.840 | 2,917,013 | +0.18(+4.92%) |
Mar 26, 2024 | 3.550 | 3.830 | 3.520 | 3.660 | 4,029,164 | +0.16(+4.57%) |
Mar 25, 2024 | 3.490 | 3.650 | 3.490 | 3.500 | 1,236,052 | -0.05(-1.41%) |
Mar 22, 2024 | 3.660 | 3.660 | 3.420 | 3.550 | 2,083,417 | -0.10(-2.74%) |
Mar 21, 2024 | 3.650 | 3.740 | 3.560 | 3.650 | 2,206,655 | +0.07(+1.96%) |
Mar 20, 2024 | 3.460 | 3.630 | 3.385 | 3.580 | 3,323,921 | +0.16(+4.68%) |
Mar 19, 2024 | 3.100 | 3.440 | 3.050 | 3.420 | 5,758,335 | +0.31(+9.97%) |
Mar 18, 2024 | 3.210 | 3.230 | 3.045 | 3.110 | 1,477,019 | -0.05(-1.58%) |
Mar 15, 2024 | 3.140 | 3.205 | 3.050 | 3.160 | 1,943,752 | +0.03(+0.96%) |
Mar 14, 2024 | 3.250 | 3.300 | 3.100 | 3.130 | 3,332,905 | -0.12(-3.69%) |
Mar 13, 2024 | 3.360 | 3.395 | 3.240 | 3.250 | 2,317,831 | -0.11(-3.27%) |
Mar 12, 2024 | 3.450 | 3.520 | 3.280 | 3.360 | 3,481,547 | -0.02(-0.59%) |
Mar 11, 2024 | 3.640 | 3.680 | 3.365 | 3.380 | 4,410,159 | -0.28(-7.65%) |
Mar 08, 2024 | 3.910 | 3.965 | 3.610 | 3.660 | 4,125,794 | -0.24(-6.15%) |
Mar 07, 2024 | 3.630 | 4.015 | 3.630 | 3.900 | 5,557,634 | +0.24(+6.56%) |
Mar 06, 2024 | 3.830 | 4.100 | 3.265 | 3.660 | 12,743,846 | -0.07(-1.88%) |
Mar 05, 2024 | 3.180 | 3.970 | 3.080 | 3.730 | 15,943,208 | +0.53(+16.56%) |
Mar 04, 2024 | 2.760 | 3.240 | 2.740 | 3.200 | 17,696,374 | +0.44(+15.94%) |
Mar 01, 2024 | 2.160 | 2.880 | 2.130 | 2.760 | 36,920,056 | +0.99(+55.93%) |
Feb 29, 2024 | 1.750 | 1.800 | 1.720 | 1.770 | 4,482,497 | +0.06(+3.51%) |
Feb 28, 2024 | 1.760 | 1.780 | 1.680 | 1.710 | 1,388,783 | -0.05(-3.12%) |
Feb 27, 2024 | 1.560 | 1.770 | 1.560 | 1.765 | 3,291,436 | +0.18(+11.71%) |
Feb 26, 2024 | 1.640 | 1.660 | 1.520 | 1.580 | 5,302,746 | -0.09(-5.39%) |
Feb 23, 2024 | 1.700 | 1.700 | 1.605 | 1.670 | 2,621,043 | -0.02(-1.18%) |
Feb 22, 2024 | 1.710 | 1.720 | 1.650 | 1.690 | 1,008,580 | +0.00(+0.00%) |
Feb 21, 2024 | 1.760 | 1.760 | 1.600 | 1.690 | 3,609,564 | -0.09(-5.06%) |
Feb 20, 2024 | 1.790 | 1.830 | 1.735 | 1.780 | 1,987,445 | -0.04(-2.20%) |
Feb 16, 2024 | 1.790 | 1.830 | 1.720 | 1.820 | 3,039,590 | +0.01(+0.55%) |
Feb 15, 2024 | 1.800 | 1.890 | 1.750 | 1.810 | 3,054,124 | +0.02(+1.12%) |
Feb 14, 2024 | 1.890 | 1.940 | 1.790 | 1.790 | 3,172,716 | -0.08(-4.28%) |
Feb 13, 2024 | 1.910 | 1.910 | 1.830 | 1.870 | 2,454,855 | -0.08(-4.10%) |
Feb 12, 2024 | 1.880 | 1.970 | 1.840 | 1.950 | 1,743,532 | +0.07(+3.72%) |
Feb 09, 2024 | 1.890 | 1.905 | 1.820 | 1.880 | 1,346,726 | +0.04(+2.17%) |
Feb 08, 2024 | 1.790 | 1.870 | 1.770 | 1.840 | 1,591,528 | +0.04(+2.22%) |
Feb 07, 2024 | 1.900 | 1.910 | 1.790 | 1.800 | 1,840,231 | -0.10(-5.26%) |
Feb 06, 2024 | 1.820 | 1.920 | 1.810 | 1.900 | 1,790,936 | +0.09(+4.97%) |
Feb 05, 2024 | 1.810 | 1.860 | 1.780 | 1.810 | 1,005,194 | -0.02(-1.09%) |
Feb 02, 2024 | 1.810 | 1.860 | 1.780 | 1.830 | 1,404,174 | -0.01(-0.54%) |