Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 4.570 | 4.580 | 4.350 | 4.410 | 82,081 | -0.10(-2.22%) |
Apr 19, 2024 | 4.550 | 4.619 | 4.430 | 4.510 | 35,387 | -0.06(-1.31%) |
Apr 18, 2024 | 4.590 | 4.650 | 4.390 | 4.570 | 77,779 | +0.00(+0.00%) |
Apr 17, 2024 | 4.530 | 4.590 | 4.450 | 4.570 | 53,105 | +0.19(+4.34%) |
Apr 16, 2024 | 4.500 | 4.581 | 4.370 | 4.380 | 63,224 | -0.07(-1.57%) |
Apr 15, 2024 | 4.340 | 4.480 | 4.200 | 4.450 | 114,653 | +0.11(+2.42%) |
Apr 12, 2024 | 4.330 | 4.390 | 4.260 | 4.345 | 39,852 | -0.04(-1.03%) |
Apr 11, 2024 | 4.370 | 4.470 | 4.320 | 4.390 | 35,813 | +0.01(+0.23%) |
Apr 10, 2024 | 4.260 | 4.400 | 4.260 | 4.380 | 53,967 | +0.02(+0.46%) |
Apr 09, 2024 | 4.350 | 4.430 | 4.270 | 4.360 | 45,476 | +0.00(+0.00%) |
Apr 08, 2024 | 4.440 | 4.440 | 4.325 | 4.360 | 71,613 | -0.10(-2.24%) |
Apr 05, 2024 | 4.410 | 4.530 | 4.400 | 4.460 | 109,156 | -0.02(-0.45%) |
Apr 04, 2024 | 4.660 | 4.699 | 4.462 | 4.480 | 72,946 | -0.11(-2.40%) |
Apr 03, 2024 | 4.430 | 4.590 | 4.430 | 4.590 | 96,342 | +0.11(+2.46%) |
Apr 02, 2024 | 4.550 | 4.580 | 4.350 | 4.480 | 54,160 | -0.10(-2.18%) |
Apr 01, 2024 | 4.640 | 4.690 | 4.020 | 4.580 | 127,509 | +0.04(+0.77%) |
Mar 28, 2024 | 4.490 | 4.677 | 4.380 | 4.545 | 126,802 | +0.03(+0.55%) |
Mar 27, 2024 | 4.660 | 4.660 | 4.470 | 4.520 | 90,371 | -0.14(-3.00%) |
Mar 26, 2024 | 4.760 | 4.785 | 4.540 | 4.660 | 70,140 | -0.01(-0.21%) |
Mar 25, 2024 | 4.600 | 4.814 | 4.510 | 4.670 | 91,377 | +0.07(+1.52%) |
Mar 22, 2024 | 4.600 | 4.630 | 4.516 | 4.600 | 46,633 | +0.00(+0.00%) |
Mar 21, 2024 | 4.600 | 4.690 | 4.510 | 4.600 | 74,445 | -0.06(-1.29%) |
Mar 20, 2024 | 4.600 | 4.670 | 4.510 | 4.660 | 78,872 | +0.10(+2.19%) |
Mar 19, 2024 | 4.600 | 4.615 | 4.490 | 4.560 | 68,972 | -0.04(-0.87%) |
Mar 18, 2024 | 4.570 | 4.690 | 4.490 | 4.600 | 89,396 | +0.01(+0.22%) |
Mar 15, 2024 | 4.520 | 4.590 | 4.350 | 4.590 | 718,742 | +0.13(+2.91%) |
Mar 14, 2024 | 4.410 | 4.690 | 4.360 | 4.460 | 87,839 | +0.04(+0.90%) |
Mar 13, 2024 | 4.350 | 4.460 | 4.350 | 4.420 | 51,120 | +0.07(+1.61%) |
Mar 12, 2024 | 4.350 | 4.460 | 4.320 | 4.350 | 248,904 | +0.00(+0.00%) |
Mar 11, 2024 | 4.320 | 4.400 | 4.270 | 4.350 | 58,125 | -0.04(-0.91%) |
Mar 08, 2024 | 4.420 | 4.480 | 4.370 | 4.390 | 68,539 | +0.01(+0.23%) |
Mar 07, 2024 | 4.500 | 4.500 | 4.270 | 4.380 | 107,316 | -0.05(-1.13%) |
Mar 06, 2024 | 4.400 | 4.470 | 4.304 | 4.430 | 55,604 | +0.04(+0.91%) |
Mar 05, 2024 | 4.400 | 4.440 | 4.330 | 4.390 | 83,941 | -0.03(-0.68%) |
Mar 04, 2024 | 4.410 | 4.480 | 4.280 | 4.420 | 903,395 | +0.00(+0.00%) |
Mar 01, 2024 | 4.050 | 4.440 | 3.930 | 4.420 | 177,944 | +0.37(+9.14%) |
Feb 29, 2024 | 4.250 | 4.390 | 3.890 | 4.050 | 439,586 | -0.41(-9.19%) |
Feb 28, 2024 | 4.490 | 4.500 | 4.130 | 4.460 | 40,534 | -0.04(-0.89%) |
Feb 27, 2024 | 4.080 | 4.540 | 4.080 | 4.500 | 99,599 | +0.41(+10.02%) |
Feb 26, 2024 | 3.940 | 4.090 | 3.914 | 4.090 | 36,770 | +0.13(+3.28%) |
Feb 23, 2024 | 3.830 | 3.970 | 3.830 | 3.960 | 23,494 | +0.14(+3.66%) |
Feb 22, 2024 | 4.000 | 4.000 | 3.820 | 3.820 | 45,470 | -0.18(-4.50%) |
Feb 21, 2024 | 4.010 | 4.200 | 3.880 | 4.000 | 26,115 | -0.01(-0.25%) |
Feb 20, 2024 | 4.210 | 4.279 | 4.000 | 4.010 | 57,919 | -0.31(-7.18%) |
Feb 16, 2024 | 4.450 | 4.620 | 4.300 | 4.320 | 62,782 | -0.11(-2.48%) |
Feb 15, 2024 | 4.400 | 4.570 | 4.350 | 4.430 | 20,357 | +0.04(+0.91%) |
Feb 14, 2024 | 4.390 | 4.470 | 4.320 | 4.390 | 30,539 | -0.08(-1.79%) |
Feb 13, 2024 | 4.590 | 4.669 | 4.470 | 4.470 | 13,476 | -0.20(-4.28%) |
Feb 12, 2024 | 4.655 | 4.800 | 4.502 | 4.670 | 36,532 | +0.17(+3.78%) |
Feb 09, 2024 | 4.550 | 4.550 | 4.400 | 4.500 | 17,415 | +0.13(+2.97%) |
Feb 08, 2024 | 4.450 | 4.549 | 4.330 | 4.370 | 13,024 | -0.02(-0.46%) |
Feb 07, 2024 | 4.500 | 4.500 | 4.335 | 4.390 | 19,000 | -0.11(-2.44%) |
Feb 06, 2024 | 4.770 | 4.770 | 4.400 | 4.500 | 51,607 | +0.15(+3.45%) |
Feb 05, 2024 | 4.800 | 4.800 | 4.350 | 4.350 | 51,155 | -0.50(-10.31%) |
Feb 02, 2024 | 4.910 | 5.000 | 4.759 | 4.850 | 34,104 | -0.15(-3.00%) |