Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.480 | 3.530 | 3.469 | 3.490 | 16,357,755 | -0.07(-1.97%) |
Apr 24, 2024 | 3.680 | 3.680 | 3.530 | 3.560 | 11,504,490 | -0.10(-2.73%) |
Apr 23, 2024 | 3.690 | 3.735 | 3.650 | 3.660 | 9,790,263 | -0.14(-3.68%) |
Apr 22, 2024 | 3.660 | 3.870 | 3.622 | 3.800 | 16,111,615 | +0.14(+3.83%) |
Apr 19, 2024 | 3.570 | 3.700 | 3.557 | 3.660 | 9,290,257 | +0.09(+2.52%) |
Apr 18, 2024 | 3.610 | 3.640 | 3.550 | 3.570 | 6,896,055 | -0.72(-16.78%) |
Apr 17, 2024 | 4.400 | 4.400 | 4.280 | 4.290 | 7,164,584 | +0.02(+0.47%) |
Apr 16, 2024 | 4.290 | 4.320 | 4.235 | 4.270 | 11,491,974 | -0.19(-4.26%) |
Apr 15, 2024 | 4.380 | 4.535 | 4.365 | 4.460 | 21,071,082 | +0.14(+3.24%) |
Apr 12, 2024 | 4.470 | 4.480 | 4.300 | 4.320 | 6,884,501 | -0.16(-3.57%) |
Apr 11, 2024 | 4.470 | 4.500 | 4.430 | 4.480 | 4,753,198 | -0.01(-0.22%) |
Apr 10, 2024 | 4.490 | 4.550 | 4.470 | 4.490 | 7,616,266 | -0.09(-1.97%) |
Apr 09, 2024 | 4.620 | 4.645 | 4.520 | 4.580 | 8,416,427 | -0.01(-0.22%) |
Apr 08, 2024 | 4.560 | 4.640 | 4.550 | 4.590 | 7,075,706 | +0.09(+2.00%) |
Apr 05, 2024 | 4.550 | 4.560 | 4.420 | 4.500 | 8,083,503 | -0.05(-1.10%) |
Apr 04, 2024 | 4.480 | 4.660 | 4.465 | 4.550 | 15,750,357 | +0.07(+1.56%) |
Apr 03, 2024 | 4.410 | 4.480 | 4.360 | 4.480 | 6,598,772 | +0.05(+1.13%) |
Apr 02, 2024 | 4.410 | 4.500 | 4.370 | 4.430 | 7,105,450 | +0.03(+0.68%) |
Apr 01, 2024 | 4.420 | 4.435 | 4.370 | 4.400 | 3,724,400 | -0.02(-0.45%) |
Mar 28, 2024 | 4.340 | 4.435 | 4.340 | 4.420 | 3,831,548 | +0.03(+0.68%) |
Mar 27, 2024 | 4.270 | 4.430 | 4.260 | 4.390 | 5,604,928 | +0.12(+2.81%) |
Mar 26, 2024 | 4.280 | 4.306 | 4.240 | 4.270 | 5,187,126 | -0.03(-0.70%) |
Mar 25, 2024 | 4.290 | 4.340 | 4.271 | 4.300 | 3,290,902 | +0.00(+0.00%) |
Mar 22, 2024 | 4.340 | 4.360 | 4.290 | 4.300 | 2,642,890 | -0.10(-2.27%) |
Mar 21, 2024 | 4.350 | 4.430 | 4.330 | 4.400 | 7,495,452 | +0.04(+0.92%) |
Mar 20, 2024 | 4.260 | 4.370 | 4.250 | 4.360 | 6,776,167 | +0.09(+2.11%) |
Mar 19, 2024 | 4.250 | 4.300 | 4.250 | 4.270 | 5,103,329 | +0.04(+0.95%) |
Mar 18, 2024 | 4.180 | 4.260 | 4.135 | 4.230 | 6,854,871 | +0.07(+1.68%) |
Mar 15, 2024 | 4.200 | 4.235 | 4.110 | 4.160 | 10,500,155 | -0.08(-1.89%) |
Mar 14, 2024 | 4.430 | 4.440 | 4.212 | 4.240 | 12,521,534 | -0.15(-3.42%) |
Mar 13, 2024 | 4.290 | 4.440 | 4.290 | 4.390 | 7,508,417 | +0.11(+2.57%) |
Mar 12, 2024 | 4.280 | 4.335 | 4.250 | 4.280 | 8,444,893 | +0.04(+0.94%) |
Mar 11, 2024 | 4.240 | 4.300 | 4.205 | 4.240 | 8,027,254 | +0.00(+0.00%) |
Mar 08, 2024 | 4.220 | 4.240 | 4.200 | 4.240 | 7,107,109 | +0.00(+0.00%) |
Mar 07, 2024 | 4.290 | 4.300 | 4.230 | 4.240 | 3,962,444 | -0.06(-1.40%) |
Mar 06, 2024 | 4.370 | 4.395 | 4.270 | 4.300 | 9,371,493 | -0.03(-0.69%) |
Mar 05, 2024 | 4.370 | 4.395 | 4.320 | 4.330 | 7,285,737 | -0.07(-1.59%) |
Mar 04, 2024 | 4.430 | 4.477 | 4.400 | 4.400 | 4,501,004 | -0.07(-1.57%) |
Mar 01, 2024 | 4.450 | 4.470 | 4.410 | 4.470 | 13,454,021 | +0.18(+4.18%) |
Feb 29, 2024 | 4.281 | 4.311 | 4.243 | 4.291 | 4,014,761 | +0.01(+0.23%) |
Feb 28, 2024 | 4.301 | 4.319 | 4.241 | 4.281 | 5,345,055 | -0.05(-1.15%) |
Feb 27, 2024 | 4.301 | 4.355 | 4.276 | 4.331 | 4,768,274 | +0.11(+2.59%) |
Feb 26, 2024 | 4.211 | 4.251 | 4.181 | 4.221 | 5,601,657 | -0.04(-0.93%) |
Feb 23, 2024 | 4.301 | 4.316 | 4.241 | 4.261 | 4,818,153 | -0.05(-1.15%) |
Feb 22, 2024 | 4.360 | 4.385 | 4.301 | 4.311 | 7,024,164 | -0.05(-1.14%) |
Feb 21, 2024 | 4.360 | 4.430 | 4.311 | 4.360 | 15,097,188 | +0.07(+1.62%) |
Feb 20, 2024 | 4.251 | 4.311 | 4.226 | 4.291 | 7,738,337 | +0.07(+1.65%) |
Feb 16, 2024 | 4.181 | 4.271 | 4.181 | 4.221 | 11,036,049 | +0.08(+1.92%) |
Feb 15, 2024 | 4.151 | 4.206 | 4.122 | 4.141 | 6,555,041 | +0.01(+0.24%) |
Feb 14, 2024 | 4.141 | 4.207 | 4.112 | 4.131 | 6,765,986 | +0.02(+0.48%) |
Feb 13, 2024 | 4.211 | 4.221 | 4.092 | 4.112 | 3,716,900 | -0.15(-3.50%) |
Feb 12, 2024 | 4.221 | 4.286 | 4.216 | 4.261 | 1,695,843 | +0.05(+1.18%) |
Feb 09, 2024 | 4.251 | 4.261 | 4.191 | 4.211 | 4,006,691 | -0.03(-0.70%) |
Feb 08, 2024 | 4.341 | 4.341 | 4.231 | 4.241 | 4,015,232 | -0.12(-2.74%) |
Feb 07, 2024 | 4.360 | 4.380 | 4.341 | 4.360 | 3,736,873 | -0.01(-0.23%) |
Feb 06, 2024 | 4.271 | 4.390 | 4.261 | 4.370 | 4,800,153 | +0.11(+2.57%) |
Feb 05, 2024 | 4.271 | 4.281 | 4.186 | 4.261 | 4,928,740 | -0.04(-0.93%) |
Feb 02, 2024 | 4.281 | 4.321 | 4.251 | 4.301 | 4,923,822 | +0.06(+1.41%) |