Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 4.260 | 4.260 | 4.230 | 4.260 | 403,384 | +0.00(+0.00%) |
Apr 23, 2024 | 4.280 | 4.280 | 4.250 | 4.260 | 475,169 | +0.00(+0.00%) |
Apr 22, 2024 | 4.250 | 4.275 | 4.250 | 4.260 | 556,899 | +0.01(+0.24%) |
Apr 19, 2024 | 4.250 | 4.275 | 4.240 | 4.250 | 321,972 | -0.01(-0.23%) |
Apr 18, 2024 | 4.270 | 4.270 | 4.230 | 4.260 | 490,966 | -0.01(-0.23%) |
Apr 17, 2024 | 4.250 | 4.280 | 4.240 | 4.270 | 902,351 | +0.04(+0.95%) |
Apr 16, 2024 | 4.210 | 4.250 | 4.180 | 4.230 | 648,131 | +0.04(+0.95%) |
Apr 15, 2024 | 4.250 | 4.270 | 4.190 | 4.190 | 929,437 | -0.06(-1.34%) |
Apr 12, 2024 | 4.257 | 4.277 | 4.242 | 4.247 | 1,000,332 | -0.02(-0.46%) |
Apr 11, 2024 | 4.277 | 4.296 | 4.247 | 4.267 | 732,098 | +0.01(+0.23%) |
Apr 10, 2024 | 4.247 | 4.267 | 4.247 | 4.257 | 601,158 | -0.01(-0.23%) |
Apr 09, 2024 | 4.277 | 4.287 | 4.237 | 4.267 | 612,478 | +0.02(+0.47%) |
Apr 08, 2024 | 4.287 | 4.287 | 4.237 | 4.247 | 716,612 | -0.01(-0.23%) |
Apr 05, 2024 | 4.257 | 4.296 | 4.247 | 4.257 | 839,773 | +0.00(+0.00%) |
Apr 04, 2024 | 4.247 | 4.272 | 4.227 | 4.257 | 822,452 | +0.00(+0.00%) |
Apr 03, 2024 | 4.237 | 4.257 | 4.217 | 4.257 | 802,616 | +0.01(+0.23%) |
Apr 02, 2024 | 4.237 | 4.247 | 4.217 | 4.247 | 575,981 | +0.02(+0.47%) |
Apr 01, 2024 | 4.257 | 4.277 | 4.212 | 4.227 | 699,226 | -0.01(-0.23%) |
Mar 28, 2024 | 4.247 | 4.273 | 4.207 | 4.237 | 1,380,725 | +0.01(+0.23%) |
Mar 27, 2024 | 4.257 | 4.277 | 4.217 | 4.227 | 539,137 | -0.02(-0.47%) |
Mar 26, 2024 | 4.247 | 4.287 | 4.239 | 4.247 | 667,887 | +0.03(+0.70%) |
Mar 25, 2024 | 4.207 | 4.257 | 4.207 | 4.217 | 478,141 | +0.01(+0.24%) |
Mar 22, 2024 | 4.188 | 4.207 | 4.178 | 4.207 | 568,448 | +0.02(+0.47%) |
Mar 21, 2024 | 4.326 | 4.326 | 4.187 | 4.188 | 875,325 | -0.15(-3.42%) |
Mar 20, 2024 | 4.227 | 4.336 | 4.207 | 4.336 | 1,177,808 | +0.11(+2.58%) |
Mar 19, 2024 | 4.168 | 4.227 | 4.158 | 4.227 | 535,444 | +0.06(+1.43%) |
Mar 18, 2024 | 4.168 | 4.188 | 4.158 | 4.168 | 356,250 | +0.00(+0.00%) |
Mar 15, 2024 | 4.128 | 4.168 | 4.118 | 4.168 | 396,192 | +0.06(+1.45%) |
Mar 14, 2024 | 4.148 | 4.153 | 4.108 | 4.108 | 454,183 | -0.06(-1.35%) |
Mar 13, 2024 | 4.116 | 4.165 | 4.106 | 4.165 | 905,914 | +0.05(+1.19%) |
Mar 12, 2024 | 4.086 | 4.126 | 4.086 | 4.116 | 646,433 | +0.02(+0.48%) |
Mar 11, 2024 | 4.057 | 4.101 | 4.057 | 4.096 | 425,637 | +0.02(+0.48%) |
Mar 08, 2024 | 4.047 | 4.077 | 4.047 | 4.077 | 476,352 | +0.02(+0.48%) |
Mar 07, 2024 | 4.067 | 4.077 | 4.047 | 4.057 | 541,406 | -0.03(-0.72%) |
Mar 06, 2024 | 4.067 | 4.096 | 4.047 | 4.086 | 580,467 | +0.02(+0.48%) |
Mar 05, 2024 | 4.057 | 4.067 | 4.047 | 4.067 | 388,419 | +0.03(+0.73%) |
Mar 04, 2024 | 4.067 | 4.086 | 4.037 | 4.037 | 827,038 | -0.03(-0.72%) |
Mar 01, 2024 | 4.086 | 4.086 | 4.047 | 4.067 | 980,177 | +0.00(+0.00%) |
Feb 29, 2024 | 4.086 | 4.106 | 4.047 | 4.067 | 629,331 | -0.01(-0.24%) |
Feb 28, 2024 | 4.096 | 4.096 | 4.047 | 4.077 | 453,882 | -0.01(-0.24%) |
Feb 27, 2024 | 4.086 | 4.106 | 4.067 | 4.086 | 841,865 | +0.02(+0.48%) |
Feb 26, 2024 | 4.067 | 4.086 | 4.047 | 4.067 | 552,964 | +0.00(+0.00%) |
Feb 23, 2024 | 4.096 | 4.116 | 4.047 | 4.067 | 584,923 | -0.01(-0.24%) |
Feb 22, 2024 | 4.106 | 4.106 | 4.067 | 4.077 | 458,255 | +0.00(+0.00%) |
Feb 21, 2024 | 4.096 | 4.096 | 4.067 | 4.077 | 575,855 | +0.00(+0.00%) |
Feb 20, 2024 | 4.047 | 4.077 | 4.047 | 4.077 | 600,613 | +0.02(+0.48%) |
Feb 16, 2024 | 4.057 | 4.067 | 4.047 | 4.057 | 357,802 | +0.03(+0.73%) |
Feb 15, 2024 | 4.096 | 4.096 | 4.028 | 4.028 | 651,376 | -0.06(-1.37%) |
Feb 14, 2024 | 4.074 | 4.098 | 4.059 | 4.083 | 696,855 | +0.02(+0.48%) |
Feb 13, 2024 | 4.054 | 4.064 | 4.016 | 4.064 | 664,346 | -0.01(-0.24%) |
Feb 12, 2024 | 4.025 | 4.074 | 4.025 | 4.074 | 460,545 | +0.04(+0.96%) |
Feb 09, 2024 | 4.045 | 4.064 | 4.035 | 4.035 | 387,823 | -0.02(-0.48%) |
Feb 08, 2024 | 4.054 | 4.054 | 4.025 | 4.054 | 421,350 | +0.00(+0.00%) |
Feb 07, 2024 | 4.025 | 4.064 | 4.016 | 4.054 | 848,259 | +0.02(+0.48%) |
Feb 06, 2024 | 3.996 | 4.035 | 3.988 | 4.035 | 638,657 | +0.04(+0.97%) |
Feb 05, 2024 | 3.977 | 3.996 | 3.957 | 3.996 | 985,402 | +0.04(+0.98%) |
Feb 02, 2024 | 3.967 | 3.977 | 3.948 | 3.957 | 686,793 | -0.02(-0.49%) |