Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.110 | 4.110 | 3.950 | 3.970 | 46,904 | -0.16(-3.87%) |
Apr 24, 2024 | 4.170 | 4.320 | 4.050 | 4.130 | 42,699 | -0.07(-1.67%) |
Apr 23, 2024 | 4.300 | 4.450 | 4.180 | 4.200 | 70,768 | -0.08(-1.87%) |
Apr 22, 2024 | 4.040 | 4.320 | 4.040 | 4.280 | 69,698 | +0.24(+5.94%) |
Apr 19, 2024 | 3.640 | 4.060 | 3.640 | 4.040 | 101,672 | +0.35(+9.49%) |
Apr 18, 2024 | 3.770 | 3.860 | 3.690 | 3.690 | 118,886 | -0.11(-2.89%) |
Apr 17, 2024 | 4.110 | 4.110 | 3.780 | 3.800 | 81,085 | -0.12(-3.06%) |
Apr 16, 2024 | 4.090 | 4.106 | 3.650 | 3.920 | 264,315 | -0.15(-3.69%) |
Apr 15, 2024 | 4.300 | 4.380 | 4.050 | 4.070 | 91,281 | -0.28(-6.44%) |
Apr 12, 2024 | 4.410 | 4.500 | 4.310 | 4.350 | 54,367 | -0.06(-1.36%) |
Apr 11, 2024 | 4.520 | 4.530 | 4.400 | 4.410 | 43,937 | -0.11(-2.43%) |
Apr 10, 2024 | 4.560 | 4.630 | 4.450 | 4.520 | 59,592 | -0.18(-3.83%) |
Apr 09, 2024 | 4.690 | 4.790 | 4.680 | 4.700 | 30,148 | +0.03(+0.64%) |
Apr 08, 2024 | 4.610 | 4.710 | 4.550 | 4.670 | 44,451 | +0.06(+1.30%) |
Apr 05, 2024 | 4.670 | 4.700 | 4.550 | 4.610 | 29,063 | -0.04(-0.86%) |
Apr 04, 2024 | 4.760 | 4.770 | 4.605 | 4.650 | 34,347 | -0.03(-0.64%) |
Apr 03, 2024 | 4.790 | 4.790 | 4.610 | 4.680 | 30,177 | -0.12(-2.50%) |
Apr 02, 2024 | 4.780 | 4.880 | 4.600 | 4.800 | 46,423 | +0.01(+0.21%) |
Apr 01, 2024 | 4.820 | 4.850 | 4.630 | 4.790 | 63,746 | -0.04(-0.83%) |
Mar 28, 2024 | 4.510 | 4.860 | 4.500 | 4.830 | 118,055 | +0.32(+7.10%) |
Mar 27, 2024 | 4.500 | 4.530 | 4.450 | 4.510 | 35,458 | +0.05(+1.12%) |
Mar 26, 2024 | 4.440 | 4.510 | 4.440 | 4.460 | 37,813 | -0.04(-1.00%) |
Mar 25, 2024 | 4.534 | 4.574 | 4.495 | 4.505 | 53,027 | +0.02(+0.44%) |
Mar 22, 2024 | 4.407 | 4.554 | 4.358 | 4.485 | 46,827 | -0.05(-1.08%) |
Mar 21, 2024 | 4.593 | 4.652 | 4.397 | 4.534 | 72,139 | -0.07(-1.49%) |
Mar 20, 2024 | 4.603 | 4.627 | 4.485 | 4.603 | 38,622 | +0.04(+0.86%) |
Mar 19, 2024 | 4.691 | 4.691 | 4.554 | 4.564 | 34,909 | -0.09(-1.89%) |
Mar 18, 2024 | 4.701 | 4.701 | 4.613 | 4.652 | 30,002 | -0.16(-3.26%) |
Mar 15, 2024 | 4.358 | 4.809 | 4.358 | 4.809 | 178,268 | +0.18(+3.81%) |
Mar 14, 2024 | 4.799 | 4.858 | 4.574 | 4.632 | 34,073 | -0.18(-3.67%) |
Mar 13, 2024 | 4.799 | 4.847 | 4.799 | 4.809 | 17,051 | +0.01(+0.20%) |
Mar 12, 2024 | 4.867 | 4.887 | 4.789 | 4.799 | 24,049 | -0.06(-1.21%) |
Mar 11, 2024 | 4.799 | 4.995 | 4.789 | 4.858 | 60,952 | -0.02(-0.40%) |
Mar 08, 2024 | 4.789 | 4.887 | 4.691 | 4.877 | 25,745 | +0.16(+3.32%) |
Mar 07, 2024 | 4.711 | 4.779 | 4.706 | 4.720 | 15,703 | -0.02(-0.41%) |
Mar 06, 2024 | 4.632 | 4.760 | 4.593 | 4.740 | 23,310 | +0.18(+3.86%) |
Mar 05, 2024 | 4.583 | 4.730 | 4.564 | 4.564 | 63,892 | +0.00(+0.00%) |
Mar 04, 2024 | 4.564 | 4.623 | 4.534 | 4.564 | 52,514 | +0.00(+0.00%) |
Mar 01, 2024 | 4.623 | 4.652 | 4.544 | 4.564 | 36,775 | -0.02(-0.43%) |
Feb 29, 2024 | 4.769 | 4.785 | 4.583 | 4.583 | 35,768 | -0.16(-3.31%) |
Feb 28, 2024 | 4.760 | 4.789 | 4.663 | 4.740 | 39,222 | -0.03(-0.62%) |
Feb 27, 2024 | 4.887 | 4.965 | 4.750 | 4.769 | 77,913 | -0.08(-1.62%) |
Feb 26, 2024 | 4.750 | 4.887 | 4.750 | 4.848 | 39,323 | +0.10(+2.06%) |
Feb 23, 2024 | 4.750 | 4.799 | 4.750 | 4.750 | 30,606 | +0.04(+0.83%) |
Feb 22, 2024 | 4.838 | 4.858 | 4.711 | 4.711 | 51,295 | -0.13(-2.63%) |
Feb 21, 2024 | 4.858 | 4.858 | 4.794 | 4.838 | 33,291 | +0.00(+0.00%) |
Feb 20, 2024 | 4.769 | 4.857 | 4.769 | 4.838 | 33,702 | +0.02(+0.41%) |
Feb 16, 2024 | 4.907 | 4.907 | 4.799 | 4.818 | 27,407 | -0.11(-2.19%) |
Feb 15, 2024 | 4.858 | 5.004 | 4.848 | 4.926 | 34,733 | +0.11(+2.24%) |
Feb 14, 2024 | 4.701 | 4.848 | 4.701 | 4.818 | 28,343 | +0.15(+3.14%) |
Feb 13, 2024 | 4.936 | 4.946 | 4.632 | 4.671 | 60,317 | -0.27(-5.54%) |
Feb 12, 2024 | 4.877 | 5.053 | 4.868 | 4.946 | 49,053 | +0.03(+0.60%) |
Feb 09, 2024 | 4.867 | 5.014 | 4.867 | 4.916 | 21,922 | +0.05(+1.01%) |
Feb 08, 2024 | 4.809 | 4.946 | 4.753 | 4.867 | 20,634 | +0.10(+2.05%) |
Feb 07, 2024 | 4.740 | 4.858 | 4.701 | 4.769 | 45,589 | +0.03(+0.62%) |
Feb 06, 2024 | 4.848 | 4.862 | 4.716 | 4.740 | 61,895 | -0.11(-2.22%) |
Feb 05, 2024 | 4.916 | 4.927 | 4.818 | 4.848 | 28,378 | -0.11(-2.17%) |
Feb 02, 2024 | 4.936 | 5.014 | 4.887 | 4.955 | 47,823 | +0.00(+0.00%) |