Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.030 | 4.070 | 3.920 | 3.920 | 127,736 | -0.16(-3.92%) |
Apr 29, 2024 | 4.030 | 4.080 | 3.950 | 4.080 | 89,011 | +0.04(+0.99%) |
Apr 26, 2024 | 4.020 | 4.120 | 3.990 | 4.040 | 70,890 | +0.04(+1.00%) |
Apr 25, 2024 | 4.000 | 4.070 | 3.950 | 4.000 | 75,000 | -0.01(-0.25%) |
Apr 24, 2024 | 3.930 | 4.120 | 3.930 | 4.010 | 70,134 | +0.04(+1.01%) |
Apr 23, 2024 | 3.880 | 4.050 | 3.880 | 3.970 | 51,057 | +0.09(+2.32%) |
Apr 22, 2024 | 3.900 | 3.990 | 3.880 | 3.880 | 36,121 | -0.02(-0.51%) |
Apr 19, 2024 | 3.900 | 4.000 | 3.900 | 3.900 | 43,611 | +0.00(+0.00%) |
Apr 18, 2024 | 4.000 | 4.020 | 3.870 | 3.900 | 86,426 | -0.07(-1.76%) |
Apr 17, 2024 | 4.010 | 4.100 | 3.960 | 3.970 | 49,610 | -0.04(-1.00%) |
Apr 16, 2024 | 4.040 | 4.080 | 3.940 | 4.010 | 61,734 | -0.01(-0.25%) |
Apr 15, 2024 | 3.970 | 4.090 | 3.970 | 4.020 | 55,360 | -0.02(-0.50%) |
Apr 12, 2024 | 4.090 | 4.220 | 4.040 | 4.040 | 61,816 | -0.08(-1.94%) |
Apr 11, 2024 | 4.090 | 4.180 | 4.050 | 4.120 | 69,832 | +0.03(+0.73%) |
Apr 10, 2024 | 3.910 | 4.190 | 3.910 | 4.090 | 175,698 | +0.01(+0.25%) |
Apr 09, 2024 | 4.130 | 4.210 | 4.050 | 4.080 | 64,111 | -0.08(-1.92%) |
Apr 08, 2024 | 4.090 | 4.220 | 4.020 | 4.160 | 80,155 | +0.03(+0.73%) |
Apr 05, 2024 | 4.050 | 4.170 | 4.050 | 4.130 | 83,896 | +0.14(+3.51%) |
Apr 04, 2024 | 3.940 | 4.050 | 3.900 | 3.990 | 120,954 | +0.07(+1.79%) |
Apr 03, 2024 | 3.790 | 3.940 | 3.790 | 3.920 | 114,190 | +0.17(+4.53%) |
Apr 02, 2024 | 3.700 | 3.800 | 3.660 | 3.750 | 56,463 | +0.04(+1.08%) |
Apr 01, 2024 | 3.660 | 3.740 | 3.660 | 3.710 | 57,628 | +0.01(+0.27%) |
Mar 28, 2024 | 3.700 | 0 | +0.08(+2.21%) | |||
Mar 27, 2024 | 3.530 | 3.620 | 3.530 | 3.620 | 103,255 | +0.07(+1.97%) |
Mar 26, 2024 | 3.570 | 3.590 | 3.520 | 3.550 | 82,308 | -0.04(-1.11%) |
Mar 25, 2024 | 3.530 | 3.630 | 3.530 | 3.590 | 99,049 | +0.02(+0.56%) |
Mar 22, 2024 | 3.560 | 3.610 | 3.530 | 3.570 | 131,856 | +0.00(+0.00%) |
Mar 21, 2024 | 3.530 | 3.600 | 3.510 | 3.570 | 104,847 | +0.01(+0.28%) |
Mar 20, 2024 | 3.500 | 3.590 | 3.480 | 3.560 | 110,232 | -0.02(-0.56%) |
Mar 19, 2024 | 3.480 | 3.600 | 3.480 | 3.580 | 82,631 | +0.07(+1.99%) |
Mar 18, 2024 | 3.430 | 3.540 | 3.410 | 3.510 | 112,950 | +0.03(+0.86%) |
Mar 15, 2024 | 3.560 | 3.590 | 3.480 | 3.480 | 156,252 | +0.00(+0.00%) |
Mar 14, 2024 | 3.550 | 3.590 | 3.480 | 3.480 | 205,711 | -0.08(-2.25%) |
Mar 13, 2024 | 3.700 | 3.810 | 3.370 | 3.560 | 692,980 | -0.19(-5.07%) |
Mar 12, 2024 | 3.660 | 3.800 | 3.420 | 3.750 | 979,835 | -0.56(-12.99%) |
Mar 11, 2024 | 4.390 | 4.450 | 4.290 | 4.310 | 63,033 | -0.14(-3.15%) |
Mar 08, 2024 | 4.490 | 4.580 | 4.390 | 4.450 | 73,352 | -0.05(-1.11%) |
Mar 07, 2024 | 4.330 | 4.520 | 4.300 | 4.500 | 51,388 | +0.14(+3.21%) |
Mar 06, 2024 | 4.340 | 4.410 | 4.300 | 4.360 | 32,056 | +0.08(+1.87%) |
Mar 05, 2024 | 4.280 | 4.340 | 4.270 | 4.280 | 46,112 | +0.00(+0.00%) |
Mar 04, 2024 | 4.290 | 4.340 | 4.270 | 4.280 | 61,216 | -0.02(-0.47%) |
Mar 01, 2024 | 4.410 | 4.460 | 4.280 | 4.300 | 53,875 | -0.07(-1.60%) |
Feb 29, 2024 | 4.290 | 4.430 | 4.290 | 4.370 | 61,110 | +0.09(+2.10%) |
Feb 28, 2024 | 4.270 | 4.380 | 4.260 | 4.280 | 47,812 | -0.02(-0.47%) |
Feb 27, 2024 | 4.460 | 4.460 | 4.290 | 4.300 | 45,028 | +0.00(+0.00%) |
Feb 26, 2024 | 4.310 | 4.420 | 4.300 | 4.300 | 55,740 | +0.03(+0.70%) |
Feb 23, 2024 | 4.510 | 4.510 | 4.260 | 4.270 | 79,142 | -0.20(-4.47%) |
Feb 22, 2024 | 4.510 | 4.590 | 4.460 | 4.470 | 27,850 | -0.13(-2.83%) |
Feb 21, 2024 | 4.310 | 4.630 | 4.310 | 4.600 | 52,968 | +0.10(+2.22%) |
Feb 20, 2024 | 4.620 | 4.640 | 4.480 | 4.500 | 27,908 | -0.14(-3.02%) |
Feb 16, 2024 | 4.640 | 0 | +0.14(+3.11%) | |||
Feb 15, 2024 | 4.290 | 4.500 | 4.280 | 4.500 | 180,873 | +0.26(+6.13%) |
Feb 14, 2024 | 4.190 | 4.270 | 4.150 | 4.240 | 29,633 | +0.09(+2.17%) |
Feb 13, 2024 | 4.250 | 4.280 | 4.150 | 4.150 | 87,235 | -0.16(-3.71%) |
Feb 12, 2024 | 4.210 | 4.370 | 4.210 | 4.310 | 82,037 | +0.10(+2.38%) |
Feb 09, 2024 | 4.240 | 4.320 | 4.160 | 4.210 | 82,366 | -0.02(-0.47%) |
Feb 08, 2024 | 4.230 | 4.300 | 4.150 | 4.230 | 116,893 | -0.05(-1.17%) |
Feb 07, 2024 | 4.390 | 4.450 | 4.270 | 4.280 | 77,009 | -0.14(-3.17%) |
Feb 06, 2024 | 4.330 | 4.490 | 4.330 | 4.420 | 69,362 | +0.03(+0.68%) |
Feb 05, 2024 | 4.340 | 4.540 | 4.250 | 4.390 | 128,994 | +0.04(+0.92%) |
Feb 02, 2024 | 4.240 | 4.350 | 4.240 | 4.350 | 165,192 | +0.14(+3.33%) |