Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.100 | 4.150 | 4.045 | 4.090 | 5,884,528 | -0.11(-2.62%) |
Apr 18, 2024 | 4.230 | 4.240 | 4.150 | 4.200 | 4,181,073 | +0.03(+0.72%) |
Apr 17, 2024 | 4.120 | 4.215 | 4.035 | 4.170 | 6,654,929 | +0.07(+1.71%) |
Apr 16, 2024 | 4.030 | 4.130 | 3.950 | 4.100 | 7,366,373 | +0.01(+0.24%) |
Apr 15, 2024 | 4.060 | 4.310 | 4.060 | 4.090 | 8,136,563 | -0.03(-0.73%) |
Apr 12, 2024 | 4.340 | 4.340 | 4.080 | 4.120 | 7,516,349 | -0.28(-6.36%) |
Apr 11, 2024 | 4.390 | 4.450 | 4.290 | 4.400 | 4,607,491 | -0.04(-0.90%) |
Apr 10, 2024 | 4.440 | 4.490 | 4.400 | 4.440 | 3,415,473 | -0.04(-0.89%) |
Apr 09, 2024 | 4.320 | 4.510 | 4.300 | 4.480 | 5,803,515 | +0.16(+3.70%) |
Apr 08, 2024 | 4.430 | 4.580 | 4.280 | 4.320 | 10,442,244 | -0.17(-3.79%) |
Apr 05, 2024 | 4.300 | 4.505 | 4.230 | 4.490 | 7,280,634 | +0.19(+4.42%) |
Apr 04, 2024 | 4.320 | 4.350 | 4.205 | 4.300 | 5,822,877 | -0.01(-0.23%) |
Apr 03, 2024 | 4.300 | 4.350 | 4.230 | 4.310 | 6,059,222 | -0.06(-1.37%) |
Apr 02, 2024 | 4.290 | 4.390 | 4.210 | 4.370 | 6,904,738 | +0.08(+1.86%) |
Apr 01, 2024 | 4.310 | 4.370 | 4.270 | 4.290 | 6,557,873 | +0.06(+1.42%) |
Mar 28, 2024 | 4.040 | 4.215 | 4.210 | 4.230 | 8,126,603 | +0.20(+4.96%) |
Mar 27, 2024 | 4.050 | 4.050 | 3.980 | 4.030 | 5,934,642 | -0.01(-0.25%) |
Mar 26, 2024 | 4.050 | 4.110 | 4.000 | 4.040 | 5,179,101 | -0.02(-0.49%) |
Mar 25, 2024 | 4.070 | 4.080 | 4.015 | 4.060 | 3,142,106 | +0.02(+0.50%) |
Mar 22, 2024 | 4.040 | 4.145 | 3.960 | 4.040 | 7,511,291 | -0.03(-0.74%) |
Mar 21, 2024 | 4.110 | 4.220 | 4.070 | 4.070 | 4,995,677 | -0.09(-2.16%) |
Mar 20, 2024 | 4.000 | 4.160 | 3.995 | 4.160 | 6,772,789 | +0.21(+5.32%) |
Mar 19, 2024 | 3.900 | 3.990 | 3.850 | 3.950 | 5,448,635 | -0.03(-0.75%) |
Mar 18, 2024 | 4.090 | 4.090 | 3.940 | 3.980 | 5,454,247 | -0.02(-0.50%) |
Mar 15, 2024 | 4.000 | 4.050 | 3.965 | 4.000 | 5,122,802 | +0.00(+0.00%) |
Mar 14, 2024 | 4.110 | 4.110 | 3.960 | 4.000 | 6,799,420 | -0.16(-3.85%) |
Mar 13, 2024 | 4.260 | 4.360 | 4.150 | 4.160 | 6,970,930 | -0.14(-3.26%) |
Mar 12, 2024 | 4.140 | 4.340 | 4.105 | 4.300 | 10,807,463 | +0.23(+5.65%) |
Mar 11, 2024 | 4.050 | 4.175 | 4.020 | 4.070 | 7,397,750 | +0.13(+3.30%) |
Mar 08, 2024 | 3.800 | 3.990 | 3.770 | 3.940 | 10,376,742 | +0.17(+4.51%) |
Mar 07, 2024 | 3.670 | 3.790 | 3.650 | 3.770 | 5,926,877 | +0.04(+0.94%) |
Mar 06, 2024 | 3.570 | 3.758 | 3.570 | 3.735 | 10,994,586 | +0.28(+8.26%) |
Mar 05, 2024 | 3.580 | 3.600 | 3.400 | 3.450 | 14,673,827 | -0.19(-5.22%) |
Mar 04, 2024 | 3.820 | 3.820 | 3.600 | 3.640 | 11,763,180 | -0.18(-4.71%) |
Mar 01, 2024 | 3.780 | 3.856 | 3.750 | 3.820 | 9,617,819 | +0.13(+3.52%) |
Feb 29, 2024 | 3.700 | 3.905 | 3.620 | 3.690 | 17,188,696 | +0.02(+0.54%) |
Feb 28, 2024 | 3.890 | 3.950 | 3.570 | 3.670 | 21,195,956 | +0.00(+0.00%) |
Feb 27, 2024 | 3.620 | 3.720 | 3.550 | 3.670 | 12,184,105 | +0.16(+4.56%) |
Feb 26, 2024 | 3.520 | 3.540 | 3.455 | 3.510 | 6,350,548 | +0.00(+0.00%) |
Feb 23, 2024 | 3.570 | 3.630 | 3.450 | 3.510 | 8,805,192 | -0.10(-2.77%) |
Feb 22, 2024 | 3.610 | 3.650 | 3.500 | 3.610 | 8,872,807 | -0.01(-0.28%) |
Feb 21, 2024 | 3.650 | 3.670 | 3.590 | 3.620 | 5,819,154 | +0.03(+0.84%) |
Feb 20, 2024 | 3.550 | 3.640 | 3.530 | 3.590 | 6,590,767 | +0.00(+0.00%) |
Feb 16, 2024 | 3.690 | 3.760 | 3.590 | 3.590 | 5,024,215 | +0.00(+0.00%) |
Feb 15, 2024 | 3.530 | 3.600 | 3.515 | 3.590 | 5,905,688 | +0.09(+2.57%) |
Feb 14, 2024 | 3.370 | 3.520 | 3.360 | 3.500 | 6,897,909 | +0.23(+7.03%) |
Feb 13, 2024 | 3.410 | 3.460 | 3.250 | 3.270 | 7,993,571 | -0.22(-6.30%) |
Feb 12, 2024 | 3.400 | 3.540 | 3.400 | 3.490 | 5,308,664 | +0.10(+2.95%) |
Feb 09, 2024 | 3.380 | 3.410 | 3.280 | 3.390 | 3,825,833 | +0.02(+0.59%) |
Feb 08, 2024 | 3.460 | 3.470 | 3.350 | 3.370 | 6,036,623 | -0.07(-2.03%) |
Feb 07, 2024 | 3.490 | 3.540 | 3.360 | 3.440 | 9,576,117 | -0.12(-3.37%) |
Feb 06, 2024 | 3.350 | 3.630 | 3.340 | 3.560 | 15,577,293 | +0.39(+12.30%) |
Feb 05, 2024 | 3.230 | 3.230 | 3.060 | 3.170 | 12,112,175 | -0.10(-3.06%) |
Feb 02, 2024 | 3.220 | 3.280 | 3.170 | 3.270 | 6,858,518 | -0.02(-0.61%) |