Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.850 | 3.872 | 3.850 | 3.872 | 4,131 | -0.06(-1.47%) |
Apr 24, 2024 | 4.220 | 4.230 | 3.900 | 3.930 | 6,065 | +0.05(+1.29%) |
Apr 23, 2024 | 3.970 | 4.114 | 3.750 | 3.880 | 4,137 | +0.04(+1.17%) |
Apr 22, 2024 | 4.040 | 4.111 | 3.590 | 3.835 | 9,569 | -0.25(-6.02%) |
Apr 19, 2024 | 4.175 | 4.175 | 4.030 | 4.081 | 6,086 | -0.01(-0.35%) |
Apr 18, 2024 | 4.220 | 4.360 | 4.030 | 4.095 | 11,292 | -0.14(-3.19%) |
Apr 17, 2024 | 4.420 | 4.678 | 4.230 | 4.230 | 9,000 | -0.31(-6.84%) |
Apr 16, 2024 | 4.640 | 4.641 | 4.230 | 4.540 | 10,220 | -0.09(-2.04%) |
Apr 15, 2024 | 4.570 | 4.890 | 4.520 | 4.635 | 4,858 | +0.10(+2.32%) |
Apr 12, 2024 | 4.518 | 4.765 | 4.518 | 4.530 | 3,653 | -0.49(-9.81%) |
Apr 11, 2024 | 4.693 | 5.023 | 4.690 | 5.023 | 7,241 | +0.10(+2.09%) |
Apr 10, 2024 | 4.770 | 4.920 | 4.420 | 4.920 | 10,988 | +0.11(+2.32%) |
Apr 09, 2024 | 5.000 | 5.000 | 4.650 | 4.808 | 13,160 | -0.05(-1.06%) |
Apr 08, 2024 | 5.070 | 5.350 | 4.820 | 4.860 | 8,764 | -0.24(-4.71%) |
Apr 05, 2024 | 5.190 | 5.363 | 4.610 | 5.100 | 9,203 | -0.10(-1.83%) |
Apr 04, 2024 | 5.400 | 5.760 | 5.000 | 5.195 | 107,716 | -0.12(-2.35%) |
Apr 03, 2024 | 4.940 | 5.890 | 4.916 | 5.320 | 120,904 | +0.27(+5.35%) |
Apr 02, 2024 | 4.910 | 5.050 | 4.880 | 5.050 | 15,265 | +0.02(+0.40%) |
Apr 01, 2024 | 5.050 | 5.140 | 4.870 | 5.030 | 26,389 | +0.16(+3.29%) |
Mar 28, 2024 | 5.130 | 5.730 | 4.850 | 4.870 | 45,491 | -0.03(-0.61%) |
Mar 27, 2024 | 5.010 | 5.010 | 4.690 | 4.900 | 36,777 | -0.03(-0.61%) |
Mar 26, 2024 | 4.460 | 5.290 | 4.460 | 4.930 | 67,502 | +0.47(+10.54%) |
Mar 25, 2024 | 4.680 | 5.500 | 4.410 | 4.460 | 130,765 | -0.14(-3.04%) |
Mar 22, 2024 | 3.700 | 4.690 | 3.600 | 4.600 | 105,899 | +1.09(+31.05%) |
Mar 21, 2024 | 3.900 | 3.900 | 3.510 | 3.510 | 4,996 | -0.39(-10.00%) |
Mar 20, 2024 | 3.750 | 4.000 | 3.470 | 3.900 | 25,350 | +0.00(+0.00%) |
Mar 19, 2024 | 3.600 | 3.900 | 3.550 | 3.900 | 13,698 | +0.21(+5.69%) |
Mar 18, 2024 | 3.500 | 3.940 | 3.350 | 3.690 | 45,943 | +0.36(+10.81%) |
Mar 15, 2024 | 3.530 | 3.530 | 3.310 | 3.330 | 3,481 | -0.05(-1.48%) |
Mar 14, 2024 | 3.381 | 3.425 | 3.360 | 3.380 | 2,798 | -0.06(-1.86%) |
Mar 13, 2024 | 3.600 | 3.600 | 3.376 | 3.444 | 4,061 | -0.08(-2.16%) |
Mar 12, 2024 | 3.590 | 3.590 | 3.320 | 3.520 | 6,487 | +0.21(+6.34%) |
Mar 11, 2024 | 3.200 | 3.591 | 3.200 | 3.310 | 4,237 | +0.00(+0.00%) |
Mar 08, 2024 | 3.509 | 3.509 | 3.020 | 3.310 | 14,613 | -0.24(-6.76%) |
Mar 07, 2024 | 3.770 | 3.770 | 3.350 | 3.550 | 4,584 | -0.16(-4.31%) |
Mar 06, 2024 | 3.670 | 3.810 | 3.670 | 3.710 | 4,192 | +0.04(+1.09%) |
Mar 05, 2024 | 3.830 | 3.850 | 3.432 | 3.670 | 12,037 | -0.23(-5.90%) |
Mar 04, 2024 | 4.260 | 4.260 | 3.820 | 3.900 | 4,987 | -0.37(-8.70%) |
Mar 01, 2024 | 4.128 | 4.310 | 3.940 | 4.272 | 6,459 | +0.16(+3.93%) |
Feb 29, 2024 | 4.060 | 4.260 | 4.060 | 4.110 | 4,120 | +0.01(+0.24%) |
Feb 28, 2024 | 4.260 | 4.260 | 4.096 | 4.100 | 3,702 | -0.08(-1.92%) |
Feb 27, 2024 | 4.210 | 4.230 | 3.925 | 4.180 | 7,904 | -0.03(-0.70%) |
Feb 26, 2024 | 4.390 | 4.390 | 4.200 | 4.210 | 5,828 | -0.09(-2.09%) |
Feb 23, 2024 | 3.670 | 4.300 | 3.670 | 4.300 | 13,084 | +0.69(+19.11%) |
Feb 22, 2024 | 3.740 | 3.740 | 3.410 | 3.610 | 6,623 | -0.15(-3.99%) |
Feb 21, 2024 | 3.930 | 3.940 | 3.650 | 3.760 | 7,863 | -0.35(-8.51%) |
Feb 20, 2024 | 4.150 | 4.300 | 4.100 | 4.110 | 6,777 | -0.25(-5.74%) |
Feb 16, 2024 | 4.110 | 4.490 | 4.110 | 4.360 | 7,692 | -0.06(-1.36%) |
Feb 15, 2024 | 4.060 | 4.710 | 4.047 | 4.420 | 23,679 | +0.31(+7.54%) |
Feb 14, 2024 | 3.850 | 4.240 | 3.750 | 4.110 | 14,860 | +0.36(+9.60%) |
Feb 13, 2024 | 3.990 | 3.990 | 3.750 | 3.750 | 5,753 | -0.16(-4.09%) |
Feb 12, 2024 | 3.260 | 3.975 | 3.260 | 3.910 | 28,365 | +0.62(+18.85%) |
Feb 09, 2024 | 3.460 | 3.550 | 3.154 | 3.290 | 5,941 | +0.12(+3.79%) |
Feb 08, 2024 | 3.130 | 3.400 | 3.110 | 3.170 | 8,837 | +0.02(+0.63%) |
Feb 07, 2024 | 3.370 | 3.370 | 3.067 | 3.150 | 9,572 | -0.17(-5.12%) |
Feb 06, 2024 | 2.980 | 3.362 | 2.834 | 3.320 | 19,244 | +0.42(+14.48%) |
Feb 05, 2024 | 2.970 | 2.990 | 2.892 | 2.900 | 3,871 | -0.09(-3.01%) |
Feb 02, 2024 | 2.900 | 2.990 | 2.798 | 2.990 | 7,766 | +0.09(+3.10%) |