Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.010 | 4.040 | 3.900 | 3.910 | 683,146 | -0.15(-3.69%) |
Apr 29, 2024 | 4.130 | 4.145 | 4.030 | 4.060 | 583,706 | -0.07(-1.58%) |
Apr 26, 2024 | 3.980 | 4.160 | 3.960 | 4.125 | 780,570 | +0.19(+4.70%) |
Apr 25, 2024 | 3.930 | 3.990 | 3.870 | 3.940 | 952,072 | -0.15(-3.67%) |
Apr 24, 2024 | 4.150 | 4.240 | 4.060 | 4.090 | 976,673 | -0.10(-2.39%) |
Apr 23, 2024 | 3.870 | 4.190 | 3.810 | 4.190 | 1,303,515 | +0.31(+7.99%) |
Apr 22, 2024 | 3.830 | 3.925 | 3.760 | 3.880 | 704,060 | +0.05(+1.31%) |
Apr 19, 2024 | 3.920 | 3.950 | 3.790 | 3.830 | 917,220 | -0.11(-2.79%) |
Apr 18, 2024 | 3.810 | 4.145 | 3.780 | 3.940 | 1,360,658 | +0.09(+2.34%) |
Apr 17, 2024 | 3.990 | 3.994 | 3.850 | 3.850 | 673,212 | -0.09(-2.28%) |
Apr 16, 2024 | 3.920 | 3.997 | 3.840 | 3.940 | 847,677 | -0.04(-1.01%) |
Apr 15, 2024 | 4.060 | 4.170 | 3.880 | 3.980 | 984,222 | -0.07(-1.73%) |
Apr 12, 2024 | 4.380 | 4.380 | 4.030 | 4.050 | 1,019,132 | -0.27(-6.25%) |
Apr 11, 2024 | 4.330 | 4.350 | 4.200 | 4.320 | 846,489 | +0.01(+0.23%) |
Apr 10, 2024 | 4.560 | 4.565 | 4.220 | 4.310 | 1,661,452 | -0.32(-6.91%) |
Apr 09, 2024 | 4.720 | 4.800 | 4.570 | 4.630 | 922,154 | -0.08(-1.70%) |
Apr 08, 2024 | 4.670 | 4.830 | 4.610 | 4.710 | 1,117,755 | +0.08(+1.73%) |
Apr 05, 2024 | 4.790 | 4.850 | 4.600 | 4.630 | 1,589,679 | -0.21(-4.44%) |
Apr 04, 2024 | 4.880 | 5.170 | 4.770 | 4.845 | 2,040,959 | +0.00(+0.10%) |
Apr 03, 2024 | 4.950 | 5.070 | 4.780 | 4.840 | 2,504,915 | -0.21(-4.25%) |
Apr 02, 2024 | 4.950 | 5.280 | 4.780 | 5.055 | 3,828,116 | -0.06(-1.08%) |
Apr 01, 2024 | 4.550 | 5.120 | 4.430 | 5.110 | 7,285,032 | +0.66(+14.83%) |
Mar 28, 2024 | 3.610 | 4.810 | 3.600 | 4.450 | 8,807,134 | +0.82(+22.59%) |
Mar 27, 2024 | 3.580 | 3.650 | 3.510 | 3.630 | 795,302 | +0.06(+1.68%) |
Mar 26, 2024 | 3.640 | 3.665 | 3.560 | 3.570 | 919,604 | -0.02(-0.56%) |
Mar 25, 2024 | 3.520 | 3.660 | 3.520 | 3.590 | 991,623 | +0.05(+1.41%) |
Mar 22, 2024 | 3.610 | 3.640 | 3.530 | 3.540 | 854,914 | -0.07(-1.94%) |
Mar 21, 2024 | 3.580 | 3.650 | 3.560 | 3.610 | 1,293,407 | +0.06(+1.69%) |
Mar 20, 2024 | 3.400 | 3.590 | 3.350 | 3.550 | 969,150 | +0.13(+3.80%) |
Mar 19, 2024 | 3.430 | 3.480 | 3.340 | 3.420 | 923,743 | -0.03(-0.87%) |
Mar 18, 2024 | 3.550 | 3.560 | 3.455 | 3.450 | 935,216 | -0.10(-2.82%) |
Mar 15, 2024 | 3.580 | 3.620 | 3.500 | 3.550 | 1,274,751 | -0.06(-1.66%) |
Mar 14, 2024 | 3.570 | 3.635 | 3.530 | 3.610 | 870,016 | +0.04(+1.12%) |
Mar 13, 2024 | 3.700 | 3.750 | 3.570 | 3.570 | 992,888 | -0.13(-3.51%) |
Mar 12, 2024 | 3.700 | 3.730 | 3.620 | 3.700 | 883,126 | +0.01(+0.27%) |
Mar 11, 2024 | 3.930 | 3.990 | 3.610 | 3.690 | 1,361,965 | -0.19(-4.90%) |
Mar 08, 2024 | 3.870 | 4.140 | 3.815 | 3.880 | 2,090,909 | +0.15(+4.02%) |
Mar 07, 2024 | 3.730 | 3.775 | 3.620 | 3.730 | 873,201 | +0.04(+1.08%) |
Mar 06, 2024 | 3.850 | 3.930 | 3.640 | 3.690 | 1,903,340 | -0.08(-2.12%) |
Mar 05, 2024 | 3.600 | 3.875 | 3.600 | 3.770 | 1,640,917 | +0.14(+3.86%) |
Mar 04, 2024 | 4.060 | 4.150 | 3.500 | 3.630 | 5,427,178 | -0.34(-8.56%) |
Mar 01, 2024 | 4.790 | 4.810 | 3.940 | 3.970 | 4,277,133 | -0.80(-16.77%) |
Feb 29, 2024 | 4.750 | 4.830 | 4.635 | 4.770 | 2,715,397 | +0.17(+3.70%) |
Feb 28, 2024 | 4.770 | 4.830 | 4.570 | 4.600 | 1,501,704 | -0.11(-2.34%) |
Feb 27, 2024 | 4.600 | 4.730 | 4.565 | 4.710 | 995,049 | +0.11(+2.39%) |
Feb 26, 2024 | 4.310 | 4.600 | 4.260 | 4.600 | 1,116,252 | +0.29(+6.73%) |
Feb 23, 2024 | 4.390 | 4.395 | 4.170 | 4.310 | 1,149,908 | -0.04(-0.92%) |
Feb 22, 2024 | 4.420 | 4.460 | 4.280 | 4.350 | 1,161,295 | -0.01(-0.23%) |
Feb 21, 2024 | 4.430 | 4.550 | 4.270 | 4.360 | 1,455,703 | -0.05(-1.13%) |
Feb 20, 2024 | 4.870 | 4.890 | 4.220 | 4.410 | 4,185,368 | -0.82(-15.68%) |
Feb 16, 2024 | 5.400 | 5.400 | 5.120 | 5.230 | 1,037,583 | -0.18(-3.33%) |
Feb 15, 2024 | 5.320 | 5.450 | 5.115 | 5.410 | 1,286,308 | +0.16(+3.05%) |
Feb 14, 2024 | 5.500 | 5.595 | 5.130 | 5.250 | 2,053,244 | -0.11(-2.05%) |
Feb 13, 2024 | 5.320 | 5.730 | 5.270 | 5.360 | 3,070,420 | -0.29(-5.13%) |
Feb 12, 2024 | 5.230 | 5.700 | 5.200 | 5.650 | 2,409,860 | +0.58(+11.44%) |
Feb 09, 2024 | 5.100 | 5.165 | 4.830 | 5.070 | 1,382,164 | +0.00(+0.00%) |
Feb 08, 2024 | 4.640 | 5.150 | 4.570 | 5.070 | 1,472,303 | +0.48(+10.46%) |
Feb 07, 2024 | 4.420 | 4.640 | 4.410 | 4.590 | 817,891 | +0.00(+0.00%) |
Feb 06, 2024 | 4.430 | 4.600 | 4.395 | 4.590 | 546,086 | +0.21(+4.79%) |
Feb 05, 2024 | 4.400 | 4.435 | 4.340 | 4.380 | 512,594 | -0.08(-1.79%) |
Feb 02, 2024 | 4.340 | 4.510 | 4.260 | 4.460 | 681,348 | -0.03(-0.67%) |