Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.150 | 4.190 | 4.010 | 4.160 | 8,651 | +0.18(+4.52%) |
Apr 25, 2024 | 3.890 | 4.000 | 3.890 | 3.980 | 5,195 | +0.00(+0.00%) |
Apr 24, 2024 | 4.110 | 4.200 | 3.620 | 3.980 | 9,159 | -0.04(-1.00%) |
Apr 23, 2024 | 4.190 | 4.200 | 4.000 | 4.020 | 10,575 | -0.09(-2.19%) |
Apr 22, 2024 | 3.820 | 4.200 | 3.820 | 4.110 | 11,630 | +0.25(+6.48%) |
Apr 19, 2024 | 3.840 | 3.990 | 3.690 | 3.860 | 8,053 | -0.05(-1.28%) |
Apr 18, 2024 | 3.530 | 3.910 | 3.340 | 3.910 | 10,347 | +0.50(+14.66%) |
Apr 17, 2024 | 3.485 | 3.540 | 3.200 | 3.410 | 13,353 | +0.06(+1.79%) |
Apr 16, 2024 | 3.520 | 3.650 | 3.293 | 3.350 | 39,233 | -0.08(-2.33%) |
Apr 15, 2024 | 3.580 | 3.705 | 3.400 | 3.430 | 20,644 | -0.19(-5.22%) |
Apr 12, 2024 | 3.740 | 3.930 | 3.600 | 3.619 | 20,049 | -0.09(-2.45%) |
Apr 11, 2024 | 3.750 | 3.850 | 3.610 | 3.710 | 23,582 | -0.09(-2.37%) |
Apr 10, 2024 | 3.830 | 4.030 | 3.660 | 3.800 | 20,293 | -0.08(-2.06%) |
Apr 09, 2024 | 3.960 | 4.080 | 3.800 | 3.880 | 13,863 | -0.05(-1.27%) |
Apr 08, 2024 | 4.180 | 4.287 | 3.810 | 3.930 | 10,412 | -0.22(-5.30%) |
Apr 05, 2024 | 3.970 | 4.250 | 3.970 | 4.150 | 17,685 | +0.30(+7.79%) |
Apr 04, 2024 | 4.185 | 4.270 | 3.770 | 3.850 | 23,763 | -0.35(-8.33%) |
Apr 03, 2024 | 4.310 | 4.330 | 4.126 | 4.200 | 8,681 | -0.09(-2.10%) |
Apr 02, 2024 | 4.200 | 4.310 | 4.085 | 4.290 | 14,419 | +0.07(+1.66%) |
Apr 01, 2024 | 4.300 | 4.440 | 4.195 | 4.220 | 24,147 | -0.09(-2.09%) |
Mar 28, 2024 | 4.280 | 4.440 | 4.280 | 4.310 | 11,285 | +0.03(+0.70%) |
Mar 27, 2024 | 4.590 | 4.590 | 4.200 | 4.280 | 22,673 | -0.19(-4.25%) |
Mar 26, 2024 | 4.530 | 4.650 | 4.410 | 4.470 | 15,687 | +0.00(+0.00%) |
Mar 25, 2024 | 4.490 | 4.680 | 4.360 | 4.470 | 8,565 | +0.11(+2.52%) |
Mar 22, 2024 | 4.540 | 4.690 | 4.260 | 4.360 | 5,792 | -0.18(-3.96%) |
Mar 21, 2024 | 4.650 | 4.700 | 4.410 | 4.540 | 28,509 | +0.16(+3.65%) |
Mar 20, 2024 | 4.170 | 4.380 | 4.150 | 4.380 | 9,733 | +0.21(+5.04%) |
Mar 19, 2024 | 4.380 | 4.464 | 4.060 | 4.170 | 37,470 | -0.23(-5.23%) |
Mar 18, 2024 | 4.450 | 4.600 | 4.350 | 4.400 | 46,755 | -0.05(-1.12%) |
Mar 15, 2024 | 4.700 | 4.810 | 4.340 | 4.450 | 44,883 | +0.12(+2.77%) |
Mar 14, 2024 | 4.860 | 4.930 | 4.330 | 4.330 | 66,238 | -0.53(-10.91%) |
Mar 13, 2024 | 4.860 | 5.183 | 4.830 | 4.860 | 50,264 | -0.07(-1.42%) |
Mar 12, 2024 | 5.140 | 5.140 | 4.850 | 4.930 | 26,182 | -0.17(-3.33%) |
Mar 11, 2024 | 5.190 | 5.280 | 5.010 | 5.100 | 15,013 | -0.05(-0.97%) |
Mar 08, 2024 | 5.590 | 5.960 | 5.100 | 5.150 | 24,920 | -0.57(-9.97%) |
Mar 07, 2024 | 5.540 | 5.951 | 5.385 | 5.720 | 26,148 | +0.07(+1.24%) |
Mar 06, 2024 | 5.270 | 5.780 | 5.200 | 5.650 | 23,673 | +0.35(+6.60%) |
Mar 05, 2024 | 5.530 | 5.610 | 5.140 | 5.300 | 18,177 | -0.28(-5.02%) |
Mar 04, 2024 | 5.820 | 5.860 | 5.250 | 5.580 | 27,673 | -0.12(-2.11%) |
Mar 01, 2024 | 5.580 | 5.790 | 5.490 | 5.700 | 20,964 | +0.02(+0.35%) |
Feb 29, 2024 | 5.480 | 5.850 | 5.455 | 5.680 | 32,858 | +0.26(+4.74%) |
Feb 28, 2024 | 5.750 | 5.880 | 5.319 | 5.423 | 22,661 | -0.42(-7.14%) |
Feb 27, 2024 | 5.830 | 5.974 | 5.686 | 5.840 | 21,421 | +0.09(+1.57%) |
Feb 26, 2024 | 6.080 | 6.250 | 5.590 | 5.750 | 65,230 | -0.42(-6.81%) |
Feb 23, 2024 | 4.990 | 6.200 | 4.990 | 6.170 | 155,960 | +1.15(+22.91%) |
Feb 22, 2024 | 4.630 | 5.070 | 4.565 | 5.020 | 65,939 | +0.48(+10.57%) |
Feb 21, 2024 | 4.490 | 4.580 | 4.380 | 4.540 | 8,214 | +0.04(+0.89%) |
Feb 20, 2024 | 4.420 | 4.500 | 4.280 | 4.500 | 30,662 | +0.04(+0.90%) |
Feb 16, 2024 | 4.600 | 4.660 | 4.312 | 4.460 | 21,078 | -0.03(-0.67%) |
Feb 15, 2024 | 4.510 | 4.730 | 4.450 | 4.490 | 21,781 | -0.11(-2.39%) |
Feb 14, 2024 | 4.750 | 4.750 | 4.500 | 4.600 | 17,714 | -0.05(-1.08%) |
Feb 13, 2024 | 4.500 | 4.850 | 4.470 | 4.650 | 24,716 | +0.22(+4.97%) |
Feb 12, 2024 | 4.400 | 4.620 | 4.250 | 4.430 | 32,867 | -0.10(-2.21%) |
Feb 09, 2024 | 4.600 | 4.650 | 4.450 | 4.530 | 22,959 | -0.02(-0.44%) |
Feb 08, 2024 | 4.650 | 4.750 | 4.540 | 4.550 | 27,912 | +0.01(+0.22%) |
Feb 07, 2024 | 4.680 | 4.680 | 4.460 | 4.540 | 30,808 | +0.10(+2.25%) |
Feb 06, 2024 | 4.470 | 4.550 | 4.400 | 4.440 | 26,604 | -0.01(-0.22%) |
Feb 05, 2024 | 4.560 | 4.730 | 4.340 | 4.450 | 25,002 | -0.04(-0.89%) |
Feb 02, 2024 | 4.970 | 4.970 | 4.400 | 4.490 | 28,505 | -0.45(-9.11%) |