Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.636 | 4.859 | 4.549 | 4.840 | 16,355,093 | +0.21(+4.61%) |
Apr 17, 2024 | 4.559 | 4.714 | 4.510 | 4.627 | 12,476,614 | +0.15(+3.25%) |
Apr 16, 2024 | 4.501 | 4.651 | 4.452 | 4.481 | 13,666,955 | -0.12(-2.53%) |
Apr 15, 2024 | 4.685 | 5.150 | 4.433 | 4.598 | 58,265,912 | +0.73(+18.80%) |
Apr 12, 2024 | 3.948 | 4.016 | 3.822 | 3.870 | 15,193,830 | -0.10(-2.44%) |
Apr 11, 2024 | 3.996 | 4.025 | 3.851 | 3.967 | 10,579,415 | -0.02(-0.49%) |
Apr 10, 2024 | 3.938 | 4.011 | 3.822 | 3.986 | 19,598,094 | -0.16(-3.97%) |
Apr 09, 2024 | 3.977 | 4.161 | 3.962 | 4.151 | 10,366,834 | +0.18(+4.65%) |
Apr 08, 2024 | 3.977 | 4.020 | 3.919 | 3.967 | 8,591,531 | +0.04(+0.99%) |
Apr 05, 2024 | 4.025 | 4.054 | 3.919 | 3.928 | 18,775,790 | -0.17(-4.26%) |
Apr 04, 2024 | 4.171 | 4.306 | 4.103 | 4.103 | 11,050,130 | -0.02(-0.47%) |
Apr 03, 2024 | 4.142 | 4.171 | 4.035 | 4.122 | 10,104,288 | -0.06(-1.39%) |
Apr 02, 2024 | 4.297 | 4.336 | 4.151 | 4.180 | 14,871,228 | -0.19(-4.43%) |
Apr 01, 2024 | 4.559 | 4.573 | 4.316 | 4.374 | 15,310,265 | -0.18(-4.04%) |
Mar 28, 2024 | 4.520 | 4.584 | 4.481 | 4.559 | 24,876,502 | -0.02(-0.42%) |
Mar 27, 2024 | 3.977 | 4.646 | 3.889 | 4.578 | 43,205,856 | +0.72(+18.59%) |
Mar 26, 2024 | 3.860 | 3.957 | 3.812 | 3.860 | 10,116,223 | +0.02(+0.51%) |
Mar 25, 2024 | 3.977 | 4.083 | 3.841 | 3.841 | 10,983,532 | -0.14(-3.41%) |
Mar 22, 2024 | 4.122 | 4.200 | 3.948 | 3.977 | 12,871,489 | -0.16(-3.76%) |
Mar 21, 2024 | 4.161 | 4.263 | 4.045 | 4.132 | 12,146,468 | +0.01(+0.24%) |
Mar 20, 2024 | 4.229 | 4.297 | 4.074 | 4.122 | 15,339,529 | -0.15(-3.41%) |
Mar 19, 2024 | 4.132 | 4.326 | 4.106 | 4.268 | 9,806,711 | +0.10(+2.33%) |
Mar 18, 2024 | 4.151 | 4.248 | 4.142 | 4.171 | 14,549,279 | -0.10(-2.27%) |
Mar 15, 2024 | 4.074 | 4.307 | 4.006 | 4.268 | 124,889,848 | +0.19(+4.76%) |
Mar 14, 2024 | 4.287 | 4.307 | 4.035 | 4.074 | 14,896,039 | -0.21(-4.98%) |
Mar 13, 2024 | 4.122 | 4.370 | 4.093 | 4.287 | 13,141,504 | +0.16(+3.76%) |
Mar 12, 2024 | 4.064 | 4.190 | 4.045 | 4.132 | 13,074,039 | +0.07(+1.67%) |
Mar 11, 2024 | 4.074 | 4.191 | 4.025 | 4.064 | 19,524,382 | +0.01(+0.24%) |
Mar 08, 2024 | 4.384 | 4.431 | 4.045 | 4.054 | 17,724,862 | -0.25(-5.86%) |
Mar 07, 2024 | 4.433 | 4.549 | 4.263 | 4.307 | 16,074,326 | -0.07(-1.55%) |
Mar 06, 2024 | 4.394 | 4.549 | 4.340 | 4.374 | 18,262,602 | +0.08(+1.81%) |
Mar 05, 2024 | 4.210 | 4.365 | 4.132 | 4.297 | 15,810,314 | +0.04(+0.91%) |
Mar 04, 2024 | 4.239 | 4.355 | 4.113 | 4.258 | 21,965,914 | +0.01(+0.23%) |
Mar 01, 2024 | 4.171 | 4.423 | 4.103 | 4.248 | 33,304,600 | +0.16(+4.04%) |
Feb 29, 2024 | 4.122 | 4.229 | 4.038 | 4.083 | 21,049,668 | +0.04(+0.96%) |
Feb 28, 2024 | 3.996 | 4.113 | 3.948 | 4.045 | 16,417,672 | +0.00(+0.00%) |
Feb 27, 2024 | 3.792 | 4.117 | 3.792 | 4.045 | 30,538,140 | +0.32(+8.59%) |
Feb 26, 2024 | 3.695 | 3.860 | 3.647 | 3.725 | 15,717,495 | +0.00(+0.00%) |
Feb 23, 2024 | 3.579 | 3.754 | 3.492 | 3.725 | 14,777,538 | +0.15(+4.07%) |
Feb 22, 2024 | 3.686 | 3.695 | 3.560 | 3.579 | 16,170,553 | -0.11(-2.89%) |
Feb 21, 2024 | 3.395 | 3.822 | 3.346 | 3.686 | 30,283,398 | +0.19(+5.56%) |
Feb 20, 2024 | 3.463 | 3.574 | 3.404 | 3.492 | 21,415,814 | +0.04(+1.12%) |
Feb 16, 2024 | 3.666 | 3.783 | 3.453 | 3.453 | 30,378,946 | -0.29(-7.77%) |
Feb 15, 2024 | 3.637 | 3.841 | 3.618 | 3.744 | 15,257,467 | +0.15(+4.04%) |
Feb 14, 2024 | 3.463 | 3.637 | 3.434 | 3.598 | 16,390,226 | +0.19(+5.70%) |
Feb 13, 2024 | 3.327 | 3.443 | 3.249 | 3.404 | 25,672,312 | -0.12(-3.31%) |
Feb 12, 2024 | 3.298 | 3.589 | 3.294 | 3.521 | 22,281,088 | +0.22(+6.76%) |
Feb 09, 2024 | 3.191 | 3.317 | 3.133 | 3.298 | 16,192,384 | +0.12(+3.66%) |
Feb 08, 2024 | 3.152 | 3.278 | 3.123 | 3.181 | 14,131,321 | +0.02(+0.61%) |
Feb 07, 2024 | 3.152 | 3.201 | 3.065 | 3.162 | 12,837,865 | +0.03(+0.93%) |
Feb 06, 2024 | 3.055 | 3.181 | 3.036 | 3.133 | 15,960,554 | +0.06(+1.89%) |
Feb 05, 2024 | 3.133 | 3.168 | 3.031 | 3.075 | 13,851,621 | -0.11(-3.35%) |
Feb 02, 2024 | 3.104 | 3.235 | 2.997 | 3.181 | 29,363,764 | +0.02(+0.61%) |