Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.570 | 4.680 | 4.410 | 4.440 | 5,173,623 | +0.01(+0.23%) |
Apr 17, 2024 | 4.440 | 4.630 | 4.360 | 4.430 | 11,339,777 | +0.06(+1.37%) |
Apr 16, 2024 | 4.340 | 4.460 | 4.200 | 4.370 | 10,667,938 | -0.11(-2.46%) |
Apr 15, 2024 | 4.720 | 4.810 | 4.410 | 4.480 | 10,228,239 | -0.16(-3.45%) |
Apr 12, 2024 | 5.230 | 5.470 | 4.580 | 4.640 | 21,480,736 | -0.15(-3.13%) |
Apr 11, 2024 | 4.820 | 4.890 | 4.615 | 4.790 | 8,631,898 | +0.07(+1.48%) |
Apr 10, 2024 | 4.590 | 4.910 | 4.480 | 4.720 | 11,878,094 | -0.21(-4.26%) |
Apr 09, 2024 | 5.000 | 5.369 | 4.890 | 4.930 | 15,063,013 | +0.20(+4.23%) |
Apr 08, 2024 | 4.990 | 5.070 | 4.520 | 4.730 | 13,895,485 | -0.14(-2.87%) |
Apr 05, 2024 | 4.400 | 4.935 | 4.280 | 4.870 | 17,789,090 | +0.53(+12.21%) |
Apr 04, 2024 | 4.550 | 4.630 | 4.320 | 4.340 | 10,211,509 | -0.28(-6.06%) |
Apr 03, 2024 | 4.190 | 4.645 | 4.030 | 4.620 | 14,583,352 | +0.45(+10.79%) |
Apr 02, 2024 | 4.220 | 4.350 | 4.144 | 4.170 | 11,367,491 | -0.01(-0.24%) |
Apr 01, 2024 | 4.100 | 4.340 | 4.050 | 4.180 | 11,520,939 | +0.41(+10.88%) |
Mar 28, 2024 | 3.630 | 3.750 | 3.600 | 3.770 | 7,209,703 | +0.20(+5.60%) |
Mar 27, 2024 | 3.410 | 3.580 | 3.395 | 3.570 | 5,776,266 | +0.19(+5.62%) |
Mar 26, 2024 | 3.540 | 3.570 | 3.360 | 3.380 | 5,283,985 | -0.05(-1.46%) |
Mar 25, 2024 | 3.400 | 3.570 | 3.400 | 3.430 | 3,436,795 | +0.10(+3.00%) |
Mar 22, 2024 | 3.360 | 3.470 | 3.310 | 3.330 | 5,225,469 | -0.07(-2.06%) |
Mar 21, 2024 | 3.390 | 3.500 | 3.370 | 3.400 | 7,907,189 | +0.05(+1.49%) |
Mar 20, 2024 | 3.040 | 3.400 | 2.980 | 3.350 | 6,961,009 | +0.32(+10.56%) |
Mar 19, 2024 | 3.090 | 3.120 | 3.010 | 3.030 | 4,982,709 | -0.10(-3.19%) |
Mar 18, 2024 | 3.250 | 3.340 | 3.130 | 3.130 | 8,014,187 | -0.13(-3.99%) |
Mar 15, 2024 | 3.150 | 3.280 | 3.150 | 3.260 | 11,756,770 | +0.09(+2.84%) |
Mar 14, 2024 | 3.320 | 3.320 | 3.140 | 3.170 | 5,690,831 | -0.14(-4.23%) |
Mar 13, 2024 | 3.170 | 3.330 | 3.145 | 3.310 | 5,460,996 | +0.16(+5.08%) |
Mar 12, 2024 | 3.160 | 3.210 | 3.080 | 3.150 | 5,035,135 | -0.09(-2.78%) |
Mar 11, 2024 | 3.140 | 3.310 | 3.050 | 3.240 | 6,791,781 | +0.11(+3.51%) |
Mar 08, 2024 | 3.240 | 3.295 | 3.071 | 3.130 | 8,158,023 | -0.06(-1.88%) |
Mar 07, 2024 | 3.130 | 3.190 | 3.025 | 3.190 | 7,911,389 | +0.12(+3.91%) |
Mar 06, 2024 | 2.960 | 3.130 | 2.940 | 3.070 | 9,888,616 | +0.16(+5.50%) |
Mar 05, 2024 | 3.030 | 3.080 | 2.891 | 2.910 | 7,615,820 | -0.04(-1.36%) |
Mar 04, 2024 | 2.750 | 2.950 | 2.740 | 2.950 | 10,458,087 | +0.24(+8.86%) |
Mar 01, 2024 | 2.620 | 2.740 | 2.540 | 2.710 | 8,032,462 | +0.12(+4.63%) |
Feb 29, 2024 | 2.550 | 2.690 | 2.545 | 2.590 | 7,598,023 | +0.14(+5.71%) |
Feb 28, 2024 | 2.500 | 2.580 | 2.420 | 2.450 | 5,972,005 | -0.08(-3.16%) |
Feb 27, 2024 | 2.560 | 2.580 | 2.440 | 2.530 | 7,254,462 | -0.02(-0.78%) |
Feb 26, 2024 | 2.670 | 2.680 | 2.540 | 2.550 | 6,861,363 | -0.17(-6.25%) |
Feb 23, 2024 | 2.630 | 2.730 | 2.510 | 2.720 | 7,199,590 | +0.06(+2.26%) |
Feb 22, 2024 | 2.540 | 2.670 | 2.500 | 2.660 | 6,296,979 | +0.08(+3.10%) |
Feb 21, 2024 | 2.610 | 2.610 | 2.540 | 2.580 | 3,100,954 | -0.04(-1.53%) |
Feb 20, 2024 | 2.640 | 2.650 | 2.600 | 2.620 | 3,941,492 | -0.01(-0.38%) |
Feb 16, 2024 | 2.700 | 2.715 | 2.620 | 2.630 | 6,049,810 | -0.10(-3.66%) |
Feb 15, 2024 | 2.690 | 2.790 | 2.670 | 2.730 | 6,524,610 | +0.10(+3.80%) |
Feb 14, 2024 | 2.530 | 2.640 | 2.530 | 2.630 | 5,100,798 | +0.09(+3.54%) |
Feb 13, 2024 | 2.680 | 2.690 | 2.500 | 2.540 | 10,103,619 | -0.24(-8.63%) |
Feb 12, 2024 | 2.660 | 2.820 | 2.630 | 2.780 | 4,787,220 | +0.08(+2.96%) |
Feb 09, 2024 | 2.690 | 2.720 | 2.610 | 2.700 | 3,975,202 | +0.02(+0.75%) |
Feb 08, 2024 | 2.650 | 2.705 | 2.640 | 2.680 | 2,895,591 | +0.01(+0.37%) |
Feb 07, 2024 | 2.750 | 2.770 | 2.650 | 2.670 | 3,246,550 | -0.11(-3.96%) |
Feb 06, 2024 | 2.680 | 2.810 | 2.660 | 2.780 | 3,319,999 | +0.12(+4.51%) |
Feb 05, 2024 | 2.630 | 2.720 | 2.590 | 2.660 | 4,174,378 | -0.08(-2.92%) |
Feb 02, 2024 | 2.760 | 2.790 | 2.660 | 2.740 | 6,312,680 | -0.12(-4.20%) |