Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.990 | 4.130 | 3.980 | 4.010 | 41,747,428 | +0.01(+0.25%) |
Apr 22, 2024 | 3.680 | 4.050 | 3.610 | 4.000 | 60,116,192 | +0.20(+5.26%) |
Apr 19, 2024 | 3.860 | 3.920 | 3.780 | 3.800 | 35,883,784 | -0.20(-5.00%) |
Apr 18, 2024 | 3.900 | 4.090 | 3.850 | 4.000 | 38,361,280 | +0.09(+2.30%) |
Apr 17, 2024 | 3.865 | 3.960 | 3.840 | 3.910 | 38,685,972 | +0.10(+2.62%) |
Apr 16, 2024 | 3.750 | 3.910 | 3.710 | 3.810 | 42,115,160 | -0.08(-2.06%) |
Apr 15, 2024 | 4.190 | 4.190 | 3.820 | 3.890 | 70,563,216 | -0.22(-5.35%) |
Apr 12, 2024 | 4.350 | 4.350 | 4.085 | 4.110 | 74,932,096 | -0.35(-7.85%) |
Apr 11, 2024 | 4.600 | 4.610 | 4.430 | 4.460 | 38,970,864 | -0.13(-2.83%) |
Apr 10, 2024 | 4.580 | 4.690 | 4.540 | 4.590 | 32,496,228 | -0.12(-2.55%) |
Apr 09, 2024 | 4.430 | 4.790 | 4.420 | 4.710 | 76,946,592 | +0.34(+7.78%) |
Apr 08, 2024 | 4.410 | 4.530 | 4.370 | 4.370 | 47,337,300 | -0.02(-0.46%) |
Apr 05, 2024 | 4.500 | 4.580 | 4.380 | 4.390 | 43,202,556 | -0.11(-2.44%) |
Apr 04, 2024 | 4.550 | 4.750 | 4.490 | 4.500 | 53,696,124 | +0.01(+0.22%) |
Apr 03, 2024 | 4.460 | 4.510 | 4.360 | 4.490 | 32,976,296 | -0.05(-1.10%) |
Apr 02, 2024 | 4.470 | 4.580 | 4.380 | 4.540 | 38,979,176 | -0.10(-2.16%) |
Apr 01, 2024 | 4.630 | 4.750 | 4.565 | 4.640 | 42,557,760 | +0.14(+3.11%) |
Mar 28, 2024 | 4.680 | 4.740 | 4.491 | 4.500 | 55,938,596 | -0.17(-3.64%) |
Mar 27, 2024 | 4.630 | 4.730 | 4.450 | 4.670 | 85,140,664 | -0.11(-2.30%) |
Mar 26, 2024 | 4.900 | 4.920 | 4.770 | 4.780 | 83,545,808 | -0.13(-2.65%) |
Mar 25, 2024 | 4.920 | 5.090 | 4.890 | 4.910 | 56,184,580 | +0.02(+0.41%) |
Mar 22, 2024 | 4.930 | 4.960 | 4.800 | 4.890 | 43,658,320 | -0.11(-2.20%) |
Mar 21, 2024 | 5.060 | 5.100 | 4.960 | 5.000 | 46,697,128 | -0.10(-1.96%) |
Mar 20, 2024 | 5.110 | 5.140 | 5.040 | 5.100 | 59,058,760 | -0.09(-1.73%) |
Mar 19, 2024 | 5.490 | 5.490 | 5.130 | 5.190 | 76,919,936 | -0.35(-6.32%) |
Mar 18, 2024 | 5.830 | 5.860 | 5.480 | 5.540 | 48,482,112 | -0.04(-0.72%) |
Mar 15, 2024 | 5.710 | 5.760 | 5.570 | 5.580 | 33,811,160 | +0.00(+0.00%) |
Mar 14, 2024 | 5.820 | 5.820 | 5.540 | 5.580 | 42,512,336 | -0.34(-5.74%) |
Mar 13, 2024 | 6.080 | 6.270 | 5.910 | 5.920 | 42,582,008 | -0.27(-4.36%) |
Mar 12, 2024 | 6.190 | 6.300 | 6.090 | 6.190 | 38,336,864 | +0.09(+1.48%) |
Mar 11, 2024 | 5.920 | 6.230 | 5.880 | 6.100 | 63,910,452 | +0.30(+5.17%) |
Mar 08, 2024 | 5.780 | 5.915 | 5.660 | 5.800 | 39,080,208 | +0.03(+0.52%) |
Mar 07, 2024 | 5.660 | 5.790 | 5.470 | 5.770 | 46,128,860 | +0.00(+0.00%) |
Mar 06, 2024 | 5.390 | 5.880 | 5.380 | 5.770 | 77,779,448 | +0.29(+5.29%) |
Mar 05, 2024 | 5.170 | 5.620 | 4.780 | 5.480 | 94,607,096 | +0.15(+2.81%) |
Mar 04, 2024 | 5.580 | 5.610 | 5.250 | 5.330 | 93,656,744 | -0.45(-7.79%) |
Mar 01, 2024 | 5.730 | 5.840 | 5.675 | 5.780 | 42,126,916 | +0.03(+0.52%) |
Feb 29, 2024 | 5.560 | 5.790 | 5.540 | 5.750 | 63,032,856 | +0.32(+5.89%) |
Feb 28, 2024 | 5.600 | 5.610 | 5.390 | 5.430 | 57,751,308 | -0.35(-6.06%) |
Feb 27, 2024 | 5.810 | 5.930 | 5.720 | 5.780 | 53,534,584 | +0.13(+2.30%) |
Feb 26, 2024 | 5.540 | 5.770 | 5.510 | 5.650 | 60,227,324 | +0.25(+4.63%) |
Feb 23, 2024 | 5.670 | 5.680 | 5.370 | 5.400 | 75,135,264 | -0.45(-7.69%) |
Feb 22, 2024 | 5.970 | 5.970 | 5.710 | 5.850 | 49,212,672 | -0.12(-2.01%) |
Feb 21, 2024 | 6.020 | 6.170 | 5.950 | 5.970 | 33,677,508 | +0.01(+0.17%) |
Feb 20, 2024 | 5.930 | 6.030 | 5.790 | 5.960 | 39,655,636 | -0.18(-2.93%) |
Feb 16, 2024 | 6.240 | 6.340 | 6.090 | 6.140 | 41,654,868 | +0.05(+0.82%) |
Feb 15, 2024 | 6.050 | 6.290 | 6.040 | 6.090 | 53,714,648 | +0.09(+1.50%) |
Feb 14, 2024 | 5.880 | 6.015 | 5.840 | 6.000 | 40,799,328 | +0.30(+5.26%) |
Feb 13, 2024 | 5.860 | 5.880 | 5.650 | 5.700 | 51,837,344 | -0.38(-6.25%) |
Feb 12, 2024 | 5.910 | 6.280 | 5.900 | 6.080 | 43,545,624 | +0.15(+2.53%) |
Feb 09, 2024 | 5.840 | 5.930 | 5.750 | 5.930 | 25,563,520 | +0.11(+1.89%) |
Feb 08, 2024 | 5.820 | 5.880 | 5.720 | 5.820 | 31,819,228 | -0.04(-0.68%) |
Feb 07, 2024 | 5.810 | 6.000 | 5.730 | 5.860 | 42,668,704 | -0.17(-2.82%) |
Feb 06, 2024 | 5.680 | 6.050 | 5.600 | 6.030 | 88,049,920 | +0.65(+12.08%) |
Feb 05, 2024 | 5.480 | 5.480 | 5.300 | 5.380 | 45,190,064 | -0.16(-2.89%) |
Feb 02, 2024 | 5.560 | 5.590 | 5.430 | 5.540 | 56,921,588 | -0.17(-2.98%) |