Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.760 | 3.825 | 3.750 | 3.790 | 28,421 | -0.02(-0.52%) |
Apr 29, 2024 | 3.800 | 3.850 | 3.800 | 3.810 | 25,725 | -0.01(-0.26%) |
Apr 26, 2024 | 3.830 | 3.840 | 3.770 | 3.820 | 24,631 | -0.02(-0.52%) |
Apr 25, 2024 | 3.800 | 3.840 | 3.750 | 3.840 | 54,523 | +0.02(+0.52%) |
Apr 24, 2024 | 3.820 | 3.840 | 3.800 | 3.820 | 34,348 | -0.03(-0.78%) |
Apr 23, 2024 | 3.850 | 3.870 | 3.810 | 3.850 | 43,810 | -0.02(-0.52%) |
Apr 22, 2024 | 3.880 | 3.885 | 3.820 | 3.870 | 25,628 | +0.01(+0.26%) |
Apr 19, 2024 | 3.870 | 3.940 | 3.840 | 3.860 | 37,295 | -0.01(-0.26%) |
Apr 18, 2024 | 3.880 | 3.880 | 3.820 | 3.870 | 28,911 | +0.01(+0.26%) |
Apr 17, 2024 | 3.900 | 3.900 | 3.800 | 3.860 | 59,440 | -0.09(-2.28%) |
Apr 16, 2024 | 3.920 | 3.950 | 3.850 | 3.950 | 29,372 | +0.05(+1.28%) |
Apr 15, 2024 | 3.970 | 4.000 | 3.890 | 3.900 | 73,240 | -0.08(-2.01%) |
Apr 12, 2024 | 4.030 | 4.030 | 3.960 | 3.980 | 25,668 | -0.04(-1.00%) |
Apr 11, 2024 | 4.000 | 4.020 | 3.920 | 4.020 | 82,997 | +0.00(+0.12%) |
Apr 10, 2024 | 3.940 | 4.060 | 3.940 | 4.015 | 65,770 | -0.06(-1.35%) |
Apr 09, 2024 | 4.040 | 4.090 | 4.010 | 4.070 | 69,616 | +0.01(+0.36%) |
Apr 08, 2024 | 4.040 | 4.140 | 4.000 | 4.056 | 138,302 | -0.05(-1.32%) |
Apr 05, 2024 | 4.020 | 4.120 | 4.020 | 4.110 | 39,552 | +0.06(+1.48%) |
Apr 04, 2024 | 4.090 | 4.160 | 4.020 | 4.050 | 37,816 | -0.03(-0.74%) |
Apr 03, 2024 | 3.870 | 4.120 | 3.750 | 4.080 | 259,270 | -0.16(-3.77%) |
Apr 02, 2024 | 4.410 | 4.420 | 4.210 | 4.240 | 50,738 | -0.18(-4.07%) |
Apr 01, 2024 | 4.560 | 4.640 | 4.370 | 4.420 | 95,929 | -0.13(-2.86%) |
Mar 28, 2024 | 4.720 | 4.720 | 4.530 | 4.550 | 66,620 | -0.17(-3.60%) |
Mar 27, 2024 | 4.670 | 4.720 | 4.650 | 4.720 | 104,515 | +0.04(+0.85%) |
Mar 26, 2024 | 4.710 | 4.710 | 4.630 | 4.680 | 80,310 | -0.01(-0.21%) |
Mar 25, 2024 | 4.560 | 4.690 | 4.550 | 4.690 | 124,794 | +0.11(+2.40%) |
Mar 22, 2024 | 4.500 | 4.590 | 4.500 | 4.580 | 166,625 | +0.08(+1.78%) |
Mar 21, 2024 | 4.450 | 4.540 | 4.450 | 4.500 | 181,541 | +0.03(+0.67%) |
Mar 20, 2024 | 4.350 | 4.470 | 4.350 | 4.470 | 132,728 | +0.09(+2.05%) |
Mar 19, 2024 | 4.370 | 4.390 | 4.290 | 4.380 | 177,598 | +0.03(+0.69%) |
Mar 18, 2024 | 4.330 | 4.390 | 4.325 | 4.350 | 101,256 | -0.01(-0.23%) |
Mar 15, 2024 | 4.330 | 4.360 | 4.300 | 4.360 | 133,469 | +0.03(+0.69%) |
Mar 14, 2024 | 4.240 | 4.370 | 4.240 | 4.330 | 137,886 | -0.03(-0.69%) |
Mar 13, 2024 | 4.330 | 4.390 | 4.330 | 4.360 | 80,246 | +0.01(+0.23%) |
Mar 12, 2024 | 4.350 | 4.370 | 4.340 | 4.350 | 50,376 | +0.00(+0.00%) |
Mar 11, 2024 | 4.340 | 4.391 | 4.340 | 4.350 | 58,913 | +0.00(+0.00%) |
Mar 08, 2024 | 4.370 | 4.390 | 4.350 | 4.350 | 32,669 | -0.02(-0.46%) |
Mar 07, 2024 | 4.310 | 4.390 | 4.310 | 4.370 | 83,707 | +0.04(+0.92%) |
Mar 06, 2024 | 4.350 | 4.380 | 4.310 | 4.330 | 57,676 | +0.01(+0.23%) |
Mar 05, 2024 | 4.320 | 4.350 | 4.301 | 4.320 | 58,189 | +0.00(+0.00%) |
Mar 04, 2024 | 4.290 | 4.340 | 4.290 | 4.320 | 61,199 | +0.02(+0.47%) |
Mar 01, 2024 | 4.280 | 4.330 | 4.280 | 4.300 | 51,837 | +0.00(+0.00%) |
Feb 29, 2024 | 4.300 | 4.320 | 4.280 | 4.300 | 69,940 | +0.00(+0.00%) |
Feb 28, 2024 | 4.260 | 4.330 | 4.260 | 4.300 | 56,756 | +0.02(+0.47%) |
Feb 27, 2024 | 4.300 | 4.305 | 4.270 | 4.280 | 81,780 | -0.04(-0.93%) |
Feb 26, 2024 | 4.280 | 4.330 | 4.260 | 4.320 | 119,407 | +0.01(+0.23%) |
Feb 23, 2024 | 4.300 | 4.340 | 4.290 | 4.310 | 65,411 | -0.02(-0.46%) |
Feb 22, 2024 | 4.330 | 4.360 | 4.310 | 4.330 | 52,420 | -0.02(-0.46%) |
Feb 21, 2024 | 4.390 | 4.390 | 4.320 | 4.350 | 90,368 | -0.04(-0.91%) |
Feb 20, 2024 | 4.210 | 4.390 | 4.170 | 4.390 | 162,443 | +0.14(+3.29%) |
Feb 16, 2024 | 4.200 | 4.250 | 4.150 | 4.250 | 171,296 | +0.02(+0.47%) |
Feb 15, 2024 | 4.200 | 4.250 | 4.100 | 4.230 | 728,498 | +0.73(+20.86%) |
Feb 14, 2024 | 3.450 | 3.540 | 3.406 | 3.500 | 106,108 | +0.03(+0.86%) |
Feb 13, 2024 | 3.420 | 3.510 | 3.380 | 3.470 | 55,773 | -0.07(-1.98%) |
Feb 12, 2024 | 3.450 | 3.540 | 3.410 | 3.540 | 56,315 | +0.15(+4.42%) |
Feb 09, 2024 | 3.580 | 3.607 | 3.320 | 3.390 | 429,100 | -0.19(-5.31%) |
Feb 08, 2024 | 3.610 | 3.640 | 3.580 | 3.580 | 61,278 | -0.05(-1.38%) |
Feb 07, 2024 | 3.620 | 3.650 | 3.580 | 3.630 | 33,282 | +0.01(+0.28%) |
Feb 06, 2024 | 3.630 | 3.690 | 3.600 | 3.620 | 78,851 | -0.01(-0.28%) |
Feb 05, 2024 | 3.650 | 3.670 | 3.600 | 3.630 | 78,376 | -0.02(-0.55%) |
Feb 02, 2024 | 3.700 | 3.750 | 3.630 | 3.650 | 121,988 | -0.08(-2.14%) |