Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.360 | 4.385 | 4.360 | 4.385 | 791 | -0.02(-0.34%) |
Apr 22, 2024 | 4.400 | 71 | -0.13(-2.98%) | |||
Apr 19, 2024 | 4.535 | 4.535 | 4.535 | 4.535 | 115 | +0.12(+2.83%) |
Apr 17, 2024 | 4.410 | 116 | -0.22(-4.75%) | |||
Apr 16, 2024 | 4.520 | 4.630 | 4.420 | 4.630 | 3,706 | -0.09(-1.91%) |
Apr 15, 2024 | 4.780 | 4.784 | 4.633 | 4.720 | 1,541 | -0.10(-2.07%) |
Apr 12, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 908 | -0.14(-2.92%) |
Apr 10, 2024 | 4.965 | 91 | -0.02(-0.30%) | |||
Apr 09, 2024 | 4.820 | 4.980 | 4.740 | 4.980 | 24,035 | +0.06(+1.22%) |
Apr 08, 2024 | 4.900 | 4.930 | 4.875 | 4.920 | 12,420 | +0.04(+0.82%) |
Apr 05, 2024 | 4.880 | 4.980 | 4.880 | 4.880 | 37,662 | +0.00(+0.00%) |
Apr 04, 2024 | 4.850 | 4.930 | 4.800 | 4.880 | 12,116 | +0.05(+1.14%) |
Apr 03, 2024 | 4.670 | 4.825 | 4.670 | 4.825 | 1,539 | +0.07(+1.37%) |
Apr 02, 2024 | 4.760 | 4.770 | 4.760 | 4.760 | 3,479 | -0.01(-0.21%) |
Apr 01, 2024 | 4.850 | 4.850 | 4.672 | 4.770 | 1,686 | -0.07(-1.45%) |
Mar 28, 2024 | 4.750 | 4.870 | 4.749 | 4.840 | 13,239 | +0.03(+0.62%) |
Mar 27, 2024 | 4.800 | 4.810 | 4.735 | 4.810 | 8,682 | +0.14(+3.00%) |
Mar 26, 2024 | 4.741 | 4.741 | 4.670 | 4.670 | 711 | -0.13(-2.71%) |
Mar 22, 2024 | 4.800 | 425 | -0.01(-0.21%) | |||
Mar 21, 2024 | 4.850 | 4.850 | 4.745 | 4.810 | 790 | +0.00(+0.00%) |
Mar 20, 2024 | 4.535 | 4.850 | 4.404 | 4.810 | 11,010 | +0.21(+4.57%) |
Mar 19, 2024 | 4.670 | 4.670 | 4.600 | 4.600 | 2,448 | -0.15(-3.14%) |
Mar 18, 2024 | 4.738 | 4.749 | 4.730 | 4.749 | 3,184 | -0.00(-0.01%) |
Mar 15, 2024 | 4.440 | 4.780 | 4.440 | 4.750 | 5,484 | +0.00(+0.00%) |
Mar 14, 2024 | 4.750 | 4.750 | 4.550 | 4.750 | 5,818 | +0.00(+0.00%) |
Mar 13, 2024 | 4.720 | 4.800 | 4.660 | 4.750 | 13,496 | +0.03(+0.53%) |
Mar 12, 2024 | 4.500 | 4.750 | 4.500 | 4.725 | 13,860 | +0.11(+2.49%) |
Mar 11, 2024 | 4.650 | 4.650 | 4.525 | 4.610 | 3,145 | -0.04(-0.78%) |
Mar 08, 2024 | 4.090 | 4.660 | 4.090 | 4.646 | 19,150 | +0.65(+16.15%) |
Mar 07, 2024 | 4.000 | 4.000 | 3.915 | 4.000 | 2,841 | +0.10(+2.43%) |
Mar 06, 2024 | 3.905 | 3.905 | 3.905 | 3.905 | 129 | +0.12(+3.31%) |
Mar 05, 2024 | 3.860 | 3.860 | 3.780 | 3.780 | 760 | -0.08(-2.07%) |
Mar 04, 2024 | 3.930 | 4.000 | 3.837 | 3.860 | 4,449 | -0.08(-2.03%) |
Mar 01, 2024 | 3.890 | 3.990 | 3.825 | 3.940 | 5,288 | +0.06(+1.42%) |
Feb 29, 2024 | 3.885 | 3.885 | 3.885 | 3.885 | 905 | -0.01(-0.13%) |
Feb 28, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 1,326 | +0.11(+2.91%) |
Feb 27, 2024 | 3.800 | 3.800 | 3.780 | 3.780 | 1,501 | -0.05(-1.18%) |
Feb 26, 2024 | 3.940 | 3.940 | 3.825 | 3.825 | 1,402 | -0.00(-0.13%) |
Feb 23, 2024 | 3.930 | 3.930 | 3.830 | 3.830 | 408 | -0.05(-1.29%) |
Feb 22, 2024 | 3.930 | 3.930 | 3.810 | 3.880 | 1,947 | +0.03(+0.78%) |
Feb 21, 2024 | 3.800 | 3.930 | 3.800 | 3.850 | 2,411 | +0.04(+1.05%) |
Feb 20, 2024 | 3.966 | 3.966 | 3.810 | 3.810 | 1,137 | -0.08(-2.06%) |
Feb 16, 2024 | 3.900 | 3.900 | 3.745 | 3.890 | 7,511 | -0.01(-0.26%) |
Feb 15, 2024 | 3.810 | 3.900 | 3.770 | 3.900 | 5,437 | +0.26(+7.14%) |
Feb 14, 2024 | 3.830 | 3.835 | 3.640 | 3.640 | 5,102 | -0.01(-0.27%) |
Feb 13, 2024 | 3.990 | 3.990 | 3.650 | 3.650 | 22,872 | -0.27(-6.89%) |
Feb 12, 2024 | 3.470 | 3.920 | 3.470 | 3.920 | 20,175 | +0.54(+16.07%) |
Feb 09, 2024 | 3.040 | 3.377 | 2.900 | 3.377 | 39,719 | +0.51(+17.68%) |
Feb 08, 2024 | 2.810 | 2.930 | 2.810 | 2.870 | 4,488 | +0.00(+0.00%) |
Feb 07, 2024 | 2.870 | 2.880 | 2.870 | 2.870 | 2,594 | +0.01(+0.35%) |
Feb 06, 2024 | 2.775 | 2.890 | 2.775 | 2.860 | 2,464 | +0.04(+1.42%) |
Feb 05, 2024 | 2.830 | 2.840 | 2.820 | 2.820 | 1,113 | -0.16(-5.28%) |
Feb 02, 2024 | 2.780 | 2.977 | 2.780 | 2.977 | 2,080 | +0.16(+5.58%) |