Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.110 | 4.155 | 3.960 | 4.010 | 318,846 | -0.13(-3.14%) |
Apr 17, 2024 | 4.370 | 4.370 | 4.070 | 4.140 | 495,296 | -0.25(-5.69%) |
Apr 16, 2024 | 4.480 | 4.525 | 4.150 | 4.390 | 788,270 | -0.04(-0.90%) |
Apr 15, 2024 | 4.730 | 4.870 | 4.380 | 4.430 | 610,374 | -0.30(-6.34%) |
Apr 12, 2024 | 4.920 | 4.920 | 4.500 | 4.730 | 618,144 | -0.21(-4.25%) |
Apr 11, 2024 | 4.650 | 4.980 | 4.610 | 4.940 | 374,968 | +0.34(+7.39%) |
Apr 10, 2024 | 4.590 | 4.670 | 4.510 | 4.600 | 253,500 | -0.11(-2.34%) |
Apr 09, 2024 | 4.680 | 4.750 | 4.535 | 4.710 | 449,201 | +0.07(+1.51%) |
Apr 08, 2024 | 4.860 | 4.882 | 4.401 | 4.640 | 775,093 | -0.27(-5.50%) |
Apr 05, 2024 | 5.140 | 5.140 | 4.590 | 4.910 | 1,082,543 | -0.15(-2.96%) |
Apr 04, 2024 | 5.250 | 5.590 | 4.810 | 5.060 | 1,204,669 | -0.11(-2.13%) |
Apr 03, 2024 | 5.000 | 5.830 | 4.975 | 5.170 | 2,052,343 | +0.04(+0.78%) |
Apr 02, 2024 | 4.990 | 5.210 | 4.880 | 5.130 | 3,448,239 | +0.14(+2.81%) |
Apr 01, 2024 | 5.190 | 5.210 | 4.780 | 4.990 | 399,393 | -0.14(-2.73%) |
Mar 28, 2024 | 5.040 | 5.260 | 4.922 | 5.130 | 438,351 | +0.12(+2.40%) |
Mar 27, 2024 | 5.140 | 5.389 | 4.900 | 5.010 | 1,287,334 | +0.01(+0.20%) |
Mar 26, 2024 | 4.590 | 5.028 | 4.560 | 5.000 | 1,029,957 | +0.42(+9.17%) |
Mar 25, 2024 | 4.500 | 4.830 | 4.415 | 4.580 | 693,660 | +0.08(+1.78%) |
Mar 22, 2024 | 4.610 | 4.830 | 4.400 | 4.500 | 468,767 | -0.01(-0.22%) |
Mar 21, 2024 | 4.410 | 4.770 | 4.380 | 4.510 | 453,660 | +0.17(+3.92%) |
Mar 20, 2024 | 4.340 | 4.430 | 4.200 | 4.340 | 454,451 | -0.06(-1.36%) |
Mar 19, 2024 | 4.370 | 4.593 | 4.280 | 4.400 | 476,249 | +0.04(+0.92%) |
Mar 18, 2024 | 4.410 | 4.450 | 4.153 | 4.360 | 1,010,038 | -0.03(-0.68%) |
Mar 15, 2024 | 3.970 | 4.510 | 3.970 | 4.390 | 731,109 | +0.43(+10.86%) |
Mar 14, 2024 | 4.210 | 4.399 | 3.920 | 3.960 | 432,823 | -0.21(-5.04%) |
Mar 13, 2024 | 4.080 | 4.260 | 4.000 | 4.170 | 329,128 | +0.09(+2.21%) |
Mar 12, 2024 | 4.340 | 4.410 | 3.970 | 4.080 | 1,209,259 | -0.31(-7.06%) |
Mar 11, 2024 | 4.700 | 4.700 | 4.345 | 4.390 | 591,639 | -0.18(-3.94%) |
Mar 08, 2024 | 4.520 | 4.800 | 4.390 | 4.570 | 1,002,925 | +0.07(+1.56%) |
Mar 07, 2024 | 4.990 | 5.350 | 4.460 | 4.500 | 4,308,209 | -0.17(-3.64%) |
Mar 06, 2024 | 4.750 | 4.890 | 4.200 | 4.670 | 1,814,497 | +0.00(+0.00%) |
Mar 05, 2024 | 4.810 | 5.500 | 4.500 | 4.670 | 1,202,708 | -0.14(-2.91%) |
Mar 04, 2024 | 5.030 | 5.100 | 4.340 | 4.810 | 1,444,190 | -0.20(-3.99%) |
Mar 01, 2024 | 4.490 | 5.240 | 4.320 | 5.010 | 2,805,936 | +0.60(+13.61%) |
Feb 29, 2024 | 3.830 | 4.420 | 3.660 | 4.410 | 2,547,449 | +0.56(+14.55%) |
Feb 28, 2024 | 3.700 | 3.950 | 3.410 | 3.850 | 1,760,818 | +0.14(+3.77%) |
Feb 27, 2024 | 2.950 | 3.760 | 2.930 | 3.710 | 2,194,011 | +0.81(+27.93%) |
Feb 26, 2024 | 2.600 | 2.990 | 2.530 | 2.900 | 655,560 | +0.34(+13.28%) |
Feb 23, 2024 | 2.740 | 2.779 | 2.540 | 2.560 | 460,318 | -0.14(-5.19%) |
Feb 22, 2024 | 2.730 | 2.880 | 2.610 | 2.700 | 513,919 | -0.07(-2.53%) |
Feb 21, 2024 | 2.820 | 2.830 | 2.650 | 2.770 | 514,023 | -0.03(-1.07%) |
Feb 20, 2024 | 3.050 | 3.050 | 2.765 | 2.800 | 405,635 | -0.15(-5.08%) |
Feb 16, 2024 | 2.800 | 3.020 | 2.671 | 2.950 | 621,727 | +0.18(+6.50%) |
Feb 15, 2024 | 2.730 | 2.840 | 2.500 | 2.770 | 933,494 | -0.02(-0.72%) |
Feb 14, 2024 | 2.890 | 2.910 | 2.650 | 2.790 | 381,263 | -0.02(-0.71%) |
Feb 13, 2024 | 2.850 | 2.900 | 2.710 | 2.810 | 526,727 | -0.10(-3.44%) |
Feb 12, 2024 | 3.060 | 3.090 | 2.830 | 2.910 | 1,118,863 | -0.09(-3.00%) |
Feb 09, 2024 | 2.890 | 3.080 | 2.801 | 3.000 | 857,834 | +0.10(+3.45%) |
Feb 08, 2024 | 3.170 | 3.170 | 2.860 | 2.900 | 1,447,103 | -0.19(-6.15%) |
Feb 07, 2024 | 3.120 | 3.180 | 2.860 | 3.090 | 717,739 | -0.03(-0.96%) |
Feb 06, 2024 | 2.990 | 3.210 | 2.990 | 3.120 | 1,042,353 | +0.15(+5.05%) |
Feb 05, 2024 | 2.940 | 3.030 | 2.772 | 2.970 | 680,221 | +0.02(+0.68%) |
Feb 02, 2024 | 2.710 | 2.990 | 2.700 | 2.950 | 1,164,504 | +0.25(+9.26%) |