Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.350 | 3.430 | 3.161 | 3.190 | 597,788 | -0.25(-7.27%) |
Apr 29, 2024 | 3.490 | 3.620 | 3.370 | 3.440 | 755,023 | -0.03(-0.86%) |
Apr 26, 2024 | 3.250 | 3.510 | 3.240 | 3.470 | 588,697 | +0.26(+8.10%) |
Apr 25, 2024 | 3.200 | 3.220 | 3.090 | 3.210 | 506,846 | -0.08(-2.43%) |
Apr 24, 2024 | 3.320 | 3.425 | 3.230 | 3.290 | 641,708 | -0.03(-0.90%) |
Apr 23, 2024 | 3.290 | 3.550 | 3.285 | 3.320 | 648,262 | +0.01(+0.30%) |
Apr 22, 2024 | 3.300 | 3.390 | 3.185 | 3.310 | 797,967 | +0.04(+1.22%) |
Apr 19, 2024 | 3.220 | 3.380 | 3.155 | 3.270 | 1,047,886 | +0.05(+1.55%) |
Apr 18, 2024 | 3.270 | 3.400 | 3.180 | 3.220 | 667,867 | -0.04(-1.23%) |
Apr 17, 2024 | 3.380 | 3.450 | 3.260 | 3.260 | 534,003 | -0.09(-2.69%) |
Apr 16, 2024 | 3.470 | 3.470 | 3.220 | 3.350 | 1,642,639 | -0.24(-6.69%) |
Apr 15, 2024 | 3.650 | 3.760 | 3.525 | 3.590 | 948,774 | -0.08(-2.18%) |
Apr 12, 2024 | 4.100 | 4.100 | 3.670 | 3.670 | 1,274,452 | -0.47(-11.35%) |
Apr 11, 2024 | 4.260 | 4.290 | 3.970 | 4.140 | 978,366 | -0.09(-2.13%) |
Apr 10, 2024 | 4.180 | 4.420 | 4.110 | 4.230 | 1,459,950 | -0.09(-2.08%) |
Apr 09, 2024 | 4.420 | 4.460 | 4.215 | 4.320 | 1,068,513 | -0.08(-1.82%) |
Apr 08, 2024 | 4.410 | 4.470 | 4.310 | 4.400 | 907,714 | +0.06(+1.38%) |
Apr 05, 2024 | 4.420 | 4.480 | 4.275 | 4.340 | 1,085,588 | -0.16(-3.56%) |
Apr 04, 2024 | 4.380 | 4.780 | 4.370 | 4.500 | 3,058,711 | +0.18(+4.17%) |
Apr 03, 2024 | 4.040 | 4.530 | 4.010 | 4.320 | 1,868,044 | +0.31(+7.73%) |
Apr 02, 2024 | 4.030 | 4.140 | 3.890 | 4.010 | 1,318,462 | -0.14(-3.37%) |
Apr 01, 2024 | 4.430 | 4.500 | 4.040 | 4.150 | 1,893,612 | -0.16(-3.71%) |
Mar 28, 2024 | 4.130 | 4.264 | 4.262 | 4.310 | 1,843,942 | +0.18(+4.36%) |
Mar 27, 2024 | 3.770 | 4.140 | 3.750 | 4.130 | 2,064,411 | +0.42(+11.32%) |
Mar 26, 2024 | 3.970 | 4.190 | 3.675 | 3.710 | 1,693,680 | -0.09(-2.37%) |
Mar 25, 2024 | 3.730 | 3.835 | 3.660 | 3.800 | 1,264,649 | +0.02(+0.53%) |
Mar 22, 2024 | 3.960 | 3.960 | 3.700 | 3.780 | 1,000,498 | -0.20(-5.03%) |
Mar 21, 2024 | 4.000 | 4.016 | 3.750 | 3.980 | 1,442,391 | +0.02(+0.51%) |
Mar 20, 2024 | 3.800 | 4.010 | 3.639 | 3.960 | 1,243,020 | +0.15(+3.94%) |
Mar 19, 2024 | 3.550 | 3.915 | 3.460 | 3.810 | 1,356,547 | +0.22(+6.13%) |
Mar 18, 2024 | 3.550 | 3.650 | 3.340 | 3.590 | 1,176,689 | +0.12(+3.46%) |
Mar 15, 2024 | 3.770 | 3.790 | 3.430 | 3.470 | 2,046,841 | -0.30(-7.96%) |
Mar 14, 2024 | 4.040 | 4.080 | 3.770 | 3.770 | 1,428,723 | -0.25(-6.22%) |
Mar 13, 2024 | 3.710 | 4.300 | 3.660 | 4.020 | 3,117,455 | +0.23(+6.07%) |
Mar 12, 2024 | 3.710 | 3.865 | 3.320 | 3.790 | 1,853,172 | +0.03(+0.80%) |
Mar 11, 2024 | 3.750 | 4.020 | 3.600 | 3.760 | 3,485,661 | +0.10(+2.73%) |
Mar 08, 2024 | 3.900 | 3.980 | 3.135 | 3.660 | 13,463,260 | +0.55(+17.68%) |
Mar 07, 2024 | 3.000 | 3.131 | 2.930 | 3.110 | 2,436,637 | +0.11(+3.67%) |
Mar 06, 2024 | 3.040 | 3.090 | 2.962 | 3.000 | 927,986 | +0.04(+1.35%) |
Mar 05, 2024 | 3.180 | 3.250 | 2.924 | 2.960 | 1,655,692 | -0.28(-8.64%) |
Mar 04, 2024 | 3.500 | 3.640 | 3.170 | 3.240 | 1,414,817 | -0.22(-6.36%) |
Mar 01, 2024 | 3.370 | 3.465 | 3.210 | 3.460 | 1,674,397 | +0.12(+3.59%) |
Feb 29, 2024 | 3.120 | 3.455 | 3.100 | 3.340 | 1,976,272 | +0.28(+9.15%) |
Feb 28, 2024 | 3.090 | 3.240 | 3.040 | 3.060 | 1,268,711 | -0.03(-0.97%) |
Feb 27, 2024 | 2.800 | 3.140 | 2.710 | 3.090 | 1,511,402 | +0.34(+12.36%) |
Feb 26, 2024 | 2.760 | 2.840 | 2.655 | 2.750 | 962,605 | -0.03(-1.08%) |
Feb 23, 2024 | 2.820 | 2.846 | 2.675 | 2.780 | 1,163,148 | -0.02(-0.71%) |
Feb 22, 2024 | 2.970 | 2.970 | 2.730 | 2.800 | 862,661 | -0.03(-1.06%) |
Feb 21, 2024 | 3.100 | 3.100 | 2.780 | 2.830 | 1,381,201 | -0.27(-8.71%) |
Feb 20, 2024 | 3.070 | 3.180 | 2.980 | 3.100 | 1,033,816 | -0.06(-1.90%) |
Feb 16, 2024 | 3.000 | 3.270 | 2.891 | 3.160 | 1,640,214 | +0.13(+4.29%) |
Feb 15, 2024 | 3.020 | 3.090 | 2.820 | 3.030 | 1,446,413 | +0.07(+2.36%) |
Feb 14, 2024 | 2.690 | 3.085 | 2.690 | 2.960 | 1,638,823 | +0.21(+7.64%) |
Feb 13, 2024 | 2.730 | 2.890 | 2.620 | 2.750 | 1,367,088 | -0.07(-2.48%) |
Feb 12, 2024 | 2.420 | 2.830 | 2.400 | 2.820 | 1,761,052 | +0.44(+18.49%) |
Feb 09, 2024 | 2.430 | 2.510 | 2.330 | 2.380 | 1,197,431 | -0.02(-0.83%) |
Feb 08, 2024 | 2.220 | 2.420 | 2.220 | 2.400 | 840,970 | +0.17(+7.62%) |
Feb 07, 2024 | 2.430 | 2.430 | 2.230 | 2.230 | 788,824 | -0.17(-7.08%) |
Feb 06, 2024 | 2.210 | 2.420 | 2.210 | 2.400 | 839,273 | +0.17(+7.62%) |
Feb 05, 2024 | 2.270 | 2.300 | 2.200 | 2.230 | 538,385 | -0.10(-4.29%) |
Feb 02, 2024 | 2.340 | 2.380 | 2.275 | 2.330 | 397,746 | -0.02(-0.85%) |