Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.710 | 3.875 | 3.680 | 3.690 | 494,603 | -0.12(-3.02%) |
Apr 24, 2024 | 3.790 | 3.864 | 3.660 | 3.805 | 1,182,958 | +0.03(+0.66%) |
Apr 23, 2024 | 3.690 | 3.900 | 3.660 | 3.780 | 1,015,420 | +0.06(+1.61%) |
Apr 22, 2024 | 3.630 | 3.885 | 3.555 | 3.720 | 984,063 | +0.13(+3.62%) |
Apr 19, 2024 | 3.450 | 3.630 | 3.450 | 3.590 | 736,064 | +0.14(+4.06%) |
Apr 18, 2024 | 3.300 | 3.750 | 3.190 | 3.450 | 1,073,468 | +0.16(+4.70%) |
Apr 17, 2024 | 3.230 | 3.435 | 3.200 | 3.295 | 1,728,973 | +0.09(+2.97%) |
Apr 16, 2024 | 3.100 | 3.210 | 2.930 | 3.200 | 895,513 | +0.07(+2.24%) |
Apr 15, 2024 | 3.220 | 3.355 | 3.130 | 3.130 | 862,496 | -0.07(-2.19%) |
Apr 12, 2024 | 3.180 | 3.270 | 3.140 | 3.200 | 666,463 | -0.03(-1.08%) |
Apr 11, 2024 | 3.380 | 3.450 | 3.230 | 3.235 | 782,441 | -0.09(-2.71%) |
Apr 10, 2024 | 3.370 | 3.480 | 3.230 | 3.325 | 761,396 | -0.26(-7.38%) |
Apr 09, 2024 | 3.480 | 3.650 | 3.310 | 3.590 | 822,033 | +0.10(+3.01%) |
Apr 08, 2024 | 3.540 | 3.650 | 3.440 | 3.485 | 731,029 | +0.05(+1.60%) |
Apr 05, 2024 | 3.660 | 3.700 | 3.340 | 3.430 | 752,131 | -0.29(-7.80%) |
Apr 04, 2024 | 3.520 | 3.890 | 3.490 | 3.720 | 1,313,437 | +0.27(+7.83%) |
Apr 03, 2024 | 3.280 | 3.470 | 3.140 | 3.450 | 1,896,976 | +0.17(+5.18%) |
Apr 02, 2024 | 3.560 | 3.670 | 3.210 | 3.280 | 13,430,552 | -0.44(-11.83%) |
Apr 01, 2024 | 3.920 | 3.920 | 3.520 | 3.720 | 1,599,799 | -0.21(-5.34%) |
Mar 28, 2024 | 3.740 | 3.985 | 3.985 | 3.930 | 2,655,994 | -0.03(-0.76%) |
Mar 27, 2024 | 3.760 | 4.110 | 3.760 | 3.960 | 923,747 | +0.30(+8.20%) |
Mar 26, 2024 | 3.850 | 3.980 | 3.640 | 3.660 | 976,957 | -0.15(-3.94%) |
Mar 25, 2024 | 3.500 | 3.880 | 3.465 | 3.810 | 1,235,262 | +0.33(+9.64%) |
Mar 22, 2024 | 3.830 | 3.845 | 3.470 | 3.475 | 593,457 | -0.38(-9.97%) |
Mar 21, 2024 | 3.890 | 3.990 | 3.790 | 3.860 | 875,242 | +0.00(+0.00%) |
Mar 20, 2024 | 3.480 | 3.920 | 3.390 | 3.860 | 906,282 | +0.38(+10.92%) |
Mar 19, 2024 | 3.510 | 3.640 | 3.420 | 3.480 | 1,048,636 | -0.06(-1.69%) |
Mar 18, 2024 | 3.790 | 3.790 | 3.530 | 3.540 | 1,107,573 | -0.18(-4.84%) |
Mar 15, 2024 | 3.960 | 4.080 | 3.700 | 3.720 | 1,701,422 | -0.26(-6.53%) |
Mar 14, 2024 | 4.260 | 4.260 | 3.940 | 3.980 | 893,895 | -0.28(-6.57%) |
Mar 13, 2024 | 4.160 | 4.366 | 4.160 | 4.260 | 761,350 | +0.08(+1.91%) |
Mar 12, 2024 | 4.300 | 4.300 | 4.005 | 4.180 | 641,266 | -0.11(-2.56%) |
Mar 11, 2024 | 4.250 | 4.370 | 4.205 | 4.290 | 493,639 | +0.03(+0.70%) |
Mar 08, 2024 | 4.330 | 4.480 | 4.210 | 4.260 | 702,185 | +0.00(+0.00%) |
Mar 07, 2024 | 4.250 | 4.450 | 4.210 | 4.260 | 534,569 | +0.05(+1.19%) |
Mar 06, 2024 | 4.370 | 4.405 | 4.090 | 4.210 | 819,148 | -0.15(-3.44%) |
Mar 05, 2024 | 4.500 | 4.834 | 4.340 | 4.360 | 1,211,001 | -0.25(-5.42%) |
Mar 04, 2024 | 3.900 | 5.119 | 3.890 | 4.610 | 3,458,112 | +0.85(+22.61%) |
Mar 01, 2024 | 4.050 | 4.095 | 3.710 | 3.760 | 1,494,063 | -0.27(-6.70%) |
Feb 29, 2024 | 4.100 | 4.585 | 3.950 | 4.030 | 1,313,748 | +0.06(+1.38%) |
Feb 28, 2024 | 4.590 | 4.590 | 3.960 | 3.975 | 1,306,165 | -0.70(-15.06%) |
Feb 27, 2024 | 4.650 | 5.120 | 4.650 | 4.680 | 1,156,497 | +0.08(+1.74%) |
Feb 26, 2024 | 4.360 | 4.660 | 4.210 | 4.600 | 1,185,763 | +0.26(+5.99%) |
Feb 23, 2024 | 5.550 | 5.960 | 4.260 | 4.340 | 2,099,429 | -1.05(-19.48%) |
Feb 22, 2024 | 5.480 | 5.525 | 5.260 | 5.390 | 720,028 | -0.12(-2.18%) |
Feb 21, 2024 | 5.680 | 5.713 | 5.450 | 5.510 | 404,658 | -0.20(-3.50%) |
Feb 20, 2024 | 5.920 | 5.970 | 5.690 | 5.710 | 406,953 | -0.40(-6.55%) |
Feb 16, 2024 | 6.290 | 6.330 | 6.069 | 6.110 | 423,240 | -0.31(-4.83%) |
Feb 15, 2024 | 6.020 | 6.485 | 5.975 | 6.420 | 512,528 | +0.45(+7.54%) |
Feb 14, 2024 | 6.420 | 6.480 | 5.950 | 5.970 | 355,921 | -0.27(-4.33%) |
Feb 13, 2024 | 6.520 | 6.660 | 6.240 | 6.240 | 460,583 | -0.79(-11.24%) |
Feb 12, 2024 | 5.860 | 7.090 | 5.860 | 7.030 | 680,016 | +1.16(+19.76%) |
Feb 09, 2024 | 5.610 | 5.950 | 5.610 | 5.870 | 923,583 | +0.21(+3.62%) |
Feb 08, 2024 | 5.720 | 6.220 | 5.573 | 5.665 | 1,003,738 | +0.03(+0.44%) |
Feb 07, 2024 | 7.440 | 7.580 | 5.350 | 5.640 | 1,260,267 | -1.79(-24.09%) |
Feb 06, 2024 | 7.360 | 7.690 | 7.280 | 7.430 | 213,534 | +0.07(+0.95%) |
Feb 05, 2024 | 7.520 | 7.544 | 7.310 | 7.360 | 221,017 | -0.49(-6.24%) |
Feb 02, 2024 | 7.950 | 8.030 | 7.700 | 7.850 | 224,945 | -0.31(-3.80%) |