Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 4.900 | 4.980 | 4.720 | 4.790 | 2,138,658 | -0.26(-5.15%) |
Apr 19, 2024 | 5.020 | 5.140 | 5.000 | 5.050 | 752,150 | +0.03(+0.60%) |
Apr 18, 2024 | 5.150 | 5.200 | 4.990 | 5.020 | 838,310 | -0.03(-0.59%) |
Apr 17, 2024 | 4.950 | 5.150 | 4.940 | 5.050 | 1,725,466 | +0.15(+3.06%) |
Apr 16, 2024 | 4.860 | 4.980 | 4.810 | 4.900 | 1,177,220 | -0.05(-1.01%) |
Apr 15, 2024 | 5.010 | 5.020 | 4.860 | 4.950 | 1,420,161 | -0.03(-0.60%) |
Apr 12, 2024 | 5.250 | 5.380 | 4.950 | 4.980 | 3,064,153 | -0.16(-3.11%) |
Apr 11, 2024 | 5.020 | 5.250 | 5.010 | 5.140 | 1,490,737 | +0.17(+3.42%) |
Apr 10, 2024 | 4.900 | 5.000 | 4.800 | 4.970 | 961,423 | -0.01(-0.20%) |
Apr 09, 2024 | 4.990 | 5.100 | 4.880 | 4.980 | 1,032,679 | +0.08(+1.63%) |
Apr 08, 2024 | 5.110 | 5.160 | 4.840 | 4.900 | 1,996,044 | -0.17(-3.35%) |
Apr 05, 2024 | 4.860 | 5.160 | 4.810 | 5.070 | 2,450,783 | +0.17(+3.47%) |
Apr 04, 2024 | 4.880 | 5.000 | 4.830 | 4.900 | 1,109,565 | -0.04(-0.81%) |
Apr 03, 2024 | 4.890 | 5.010 | 4.870 | 4.940 | 1,480,970 | +0.03(+0.61%) |
Apr 02, 2024 | 4.950 | 5.020 | 4.830 | 4.910 | 1,481,536 | -0.03(-0.61%) |
Apr 01, 2024 | 4.700 | 4.970 | 4.700 | 4.940 | 1,958,103 | +0.42(+9.29%) |
Mar 28, 2024 | 4.520 | 0 | +0.19(+4.39%) | |||
Mar 27, 2024 | 4.230 | 4.330 | 4.220 | 4.330 | 1,110,574 | +0.13(+3.10%) |
Mar 26, 2024 | 4.240 | 4.310 | 4.170 | 4.200 | 1,095,660 | -0.01(-0.24%) |
Mar 25, 2024 | 4.070 | 4.240 | 4.070 | 4.210 | 1,751,538 | +0.17(+4.21%) |
Mar 22, 2024 | 4.040 | 4.110 | 3.990 | 4.040 | 737,534 | -0.01(-0.25%) |
Mar 21, 2024 | 4.240 | 4.310 | 4.050 | 4.050 | 1,851,205 | -0.10(-2.41%) |
Mar 20, 2024 | 3.960 | 4.220 | 3.940 | 4.150 | 1,095,042 | +0.15(+3.75%) |
Mar 19, 2024 | 4.050 | 4.090 | 3.960 | 4.000 | 1,064,906 | -0.08(-1.96%) |
Mar 18, 2024 | 4.150 | 4.160 | 4.060 | 4.080 | 755,359 | -0.08(-1.92%) |
Mar 15, 2024 | 4.150 | 4.240 | 4.120 | 4.160 | 1,144,690 | -0.01(-0.24%) |
Mar 14, 2024 | 4.140 | 4.220 | 4.100 | 4.170 | 789,244 | -0.03(-0.71%) |
Mar 13, 2024 | 4.210 | 4.290 | 4.170 | 4.200 | 640,781 | +0.01(+0.24%) |
Mar 12, 2024 | 4.200 | 4.230 | 4.080 | 4.190 | 898,230 | -0.10(-2.33%) |
Mar 11, 2024 | 4.170 | 4.340 | 4.140 | 4.290 | 1,255,902 | +0.07(+1.66%) |
Mar 08, 2024 | 4.180 | 4.300 | 4.120 | 4.220 | 1,852,960 | +0.08(+1.93%) |
Mar 07, 2024 | 4.110 | 4.150 | 4.030 | 4.140 | 771,152 | +0.06(+1.47%) |
Mar 06, 2024 | 3.920 | 4.140 | 3.880 | 4.080 | 1,577,375 | +0.24(+6.25%) |
Mar 05, 2024 | 3.920 | 4.050 | 3.840 | 3.840 | 1,866,066 | -0.02(-0.52%) |
Mar 04, 2024 | 3.750 | 3.890 | 3.730 | 3.860 | 1,300,049 | +0.16(+4.32%) |
Mar 01, 2024 | 3.550 | 3.710 | 3.500 | 3.700 | 1,684,624 | +0.16(+4.52%) |
Feb 29, 2024 | 3.570 | 3.620 | 3.490 | 3.540 | 1,254,122 | +0.04(+1.14%) |
Feb 28, 2024 | 3.660 | 3.670 | 3.440 | 3.500 | 867,185 | -0.17(-4.63%) |
Feb 27, 2024 | 3.690 | 3.800 | 3.660 | 3.670 | 1,111,929 | +0.02(+0.55%) |
Feb 26, 2024 | 3.510 | 3.670 | 3.480 | 3.650 | 949,845 | +0.10(+2.82%) |
Feb 23, 2024 | 3.490 | 3.570 | 3.390 | 3.550 | 2,244,876 | +0.08(+2.31%) |
Feb 22, 2024 | 3.440 | 3.530 | 3.390 | 3.470 | 723,406 | +0.01(+0.29%) |
Feb 21, 2024 | 3.470 | 3.470 | 3.360 | 3.460 | 702,110 | -0.01(-0.29%) |
Feb 20, 2024 | 3.500 | 3.610 | 3.400 | 3.470 | 953,929 | +0.02(+0.58%) |
Feb 16, 2024 | 3.450 | 0 | +0.01(+0.29%) | |||
Feb 15, 2024 | 3.350 | 3.460 | 3.320 | 3.440 | 1,021,561 | +0.14(+4.24%) |
Feb 14, 2024 | 3.220 | 3.340 | 3.180 | 3.300 | 1,023,363 | +0.12(+3.77%) |
Feb 13, 2024 | 3.320 | 3.350 | 3.150 | 3.180 | 2,230,377 | -0.24(-7.02%) |
Feb 12, 2024 | 3.290 | 3.430 | 3.290 | 3.420 | 605,760 | +0.13(+3.95%) |
Feb 09, 2024 | 3.280 | 3.340 | 3.250 | 3.290 | 658,996 | -0.01(-0.30%) |
Feb 08, 2024 | 3.300 | 3.370 | 3.280 | 3.300 | 445,156 | -0.02(-0.60%) |
Feb 07, 2024 | 3.330 | 3.380 | 3.310 | 3.320 | 763,233 | -0.02(-0.60%) |
Feb 06, 2024 | 3.300 | 3.370 | 3.250 | 3.340 | 579,708 | +0.07(+2.14%) |
Feb 05, 2024 | 3.260 | 3.300 | 3.220 | 3.270 | 957,224 | -0.07(-2.10%) |
Feb 02, 2024 | 3.320 | 3.370 | 3.280 | 3.340 | 1,011,998 | -0.11(-3.19%) |