Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.157 | 3.157 | 3.031 | 3.031 | 503,721 | -0.15(-4.59%) |
Apr 29, 2024 | 3.167 | 3.244 | 3.147 | 3.177 | 638,676 | +0.02(+0.62%) |
Apr 26, 2024 | 3.147 | 3.196 | 3.128 | 3.157 | 213,558 | +0.01(+0.31%) |
Apr 25, 2024 | 3.186 | 3.196 | 3.113 | 3.147 | 343,846 | -0.11(-3.28%) |
Apr 24, 2024 | 3.157 | 3.264 | 3.104 | 3.254 | 442,060 | +0.08(+2.45%) |
Apr 23, 2024 | 3.167 | 3.254 | 3.147 | 3.177 | 403,005 | +0.00(+0.00%) |
Apr 22, 2024 | 3.079 | 3.186 | 3.016 | 3.177 | 512,825 | +0.11(+3.48%) |
Apr 19, 2024 | 2.953 | 3.079 | 2.953 | 3.070 | 476,294 | +0.10(+3.27%) |
Apr 18, 2024 | 3.002 | 3.021 | 2.929 | 2.973 | 615,435 | -0.02(-0.65%) |
Apr 17, 2024 | 2.982 | 3.041 | 2.924 | 2.992 | 534,252 | +0.03(+0.98%) |
Apr 16, 2024 | 2.982 | 3.021 | 2.934 | 2.963 | 400,102 | -0.03(-0.97%) |
Apr 15, 2024 | 3.099 | 3.118 | 2.987 | 2.992 | 663,396 | -0.08(-2.53%) |
Apr 12, 2024 | 3.128 | 3.177 | 3.060 | 3.070 | 416,452 | -0.07(-2.17%) |
Apr 11, 2024 | 3.079 | 3.157 | 3.050 | 3.138 | 467,874 | +0.07(+2.22%) |
Apr 10, 2024 | 3.215 | 3.235 | 3.031 | 3.070 | 651,318 | -0.23(-7.06%) |
Apr 09, 2024 | 3.186 | 3.313 | 3.186 | 3.303 | 336,786 | +0.13(+3.98%) |
Apr 08, 2024 | 3.206 | 3.240 | 3.162 | 3.177 | 446,672 | +0.01(+0.31%) |
Apr 05, 2024 | 3.206 | 3.225 | 3.147 | 3.167 | 361,243 | -0.06(-1.81%) |
Apr 04, 2024 | 3.293 | 3.361 | 3.206 | 3.225 | 368,394 | -0.01(-0.30%) |
Apr 03, 2024 | 3.245 | 3.298 | 3.230 | 3.235 | 267,816 | -0.01(-0.30%) |
Apr 02, 2024 | 3.274 | 3.303 | 3.225 | 3.245 | 415,576 | -0.06(-1.76%) |
Apr 01, 2024 | 3.429 | 3.449 | 3.293 | 3.303 | 349,488 | -0.11(-3.13%) |
Mar 28, 2024 | 3.322 | 3.458 | 3.322 | 3.410 | 527,706 | +0.08(+2.33%) |
Mar 27, 2024 | 3.172 | 3.342 | 3.079 | 3.332 | 664,764 | +0.27(+8.89%) |
Mar 26, 2024 | 3.192 | 3.197 | 3.051 | 3.060 | 728,892 | -0.08(-2.69%) |
Mar 25, 2024 | 3.173 | 3.305 | 3.131 | 3.145 | 555,242 | +0.00(+0.00%) |
Mar 22, 2024 | 3.408 | 3.408 | 3.126 | 3.145 | 561,175 | -0.25(-7.48%) |
Mar 21, 2024 | 3.352 | 3.418 | 3.325 | 3.399 | 367,030 | +0.08(+2.56%) |
Mar 20, 2024 | 3.192 | 3.338 | 3.135 | 3.314 | 434,826 | +0.07(+2.03%) |
Mar 19, 2024 | 3.229 | 3.267 | 3.154 | 3.248 | 351,122 | +0.04(+1.17%) |
Mar 18, 2024 | 3.305 | 3.305 | 3.192 | 3.211 | 299,433 | -0.07(-2.01%) |
Mar 15, 2024 | 3.192 | 3.305 | 3.182 | 3.277 | 700,645 | +0.06(+1.75%) |
Mar 14, 2024 | 3.220 | 3.225 | 3.131 | 3.220 | 408,377 | +0.00(+0.00%) |
Mar 13, 2024 | 3.267 | 3.380 | 3.229 | 3.220 | 301,315 | -0.05(-1.44%) |
Mar 12, 2024 | 3.286 | 3.305 | 3.145 | 3.267 | 516,040 | -0.03(-0.86%) |
Mar 11, 2024 | 3.342 | 3.380 | 3.277 | 3.295 | 351,406 | -0.05(-1.41%) |
Mar 08, 2024 | 3.380 | 3.500 | 3.333 | 3.342 | 327,036 | +0.03(+0.85%) |
Mar 07, 2024 | 3.286 | 3.333 | 3.258 | 3.314 | 504,683 | +0.06(+1.73%) |
Mar 06, 2024 | 3.173 | 3.324 | 3.173 | 3.258 | 550,450 | +0.14(+4.53%) |
Mar 05, 2024 | 3.135 | 3.253 | 3.098 | 3.116 | 801,655 | -0.02(-0.60%) |
Mar 04, 2024 | 3.371 | 3.371 | 3.135 | 3.135 | 976,724 | -0.24(-6.98%) |
Mar 01, 2024 | 3.342 | 3.408 | 3.239 | 3.371 | 819,132 | +0.07(+1.99%) |
Feb 29, 2024 | 3.568 | 3.616 | 3.248 | 3.305 | 956,875 | -0.16(-4.62%) |
Feb 28, 2024 | 4.039 | 4.143 | 3.437 | 3.465 | 2,351,353 | -0.71(-16.93%) |
Feb 27, 2024 | 4.124 | 4.246 | 4.115 | 4.171 | 419,625 | +0.10(+2.55%) |
Feb 26, 2024 | 4.143 | 4.152 | 4.039 | 4.067 | 468,971 | -0.09(-2.26%) |
Feb 23, 2024 | 4.228 | 4.270 | 4.152 | 4.162 | 304,787 | -0.05(-1.12%) |
Feb 22, 2024 | 4.359 | 4.369 | 4.199 | 4.209 | 430,335 | -0.16(-3.66%) |
Feb 21, 2024 | 4.406 | 4.472 | 4.331 | 4.369 | 256,432 | -0.07(-1.49%) |
Feb 20, 2024 | 4.482 | 4.491 | 4.406 | 4.435 | 323,707 | -0.11(-2.48%) |
Feb 16, 2024 | 4.519 | 4.566 | 4.453 | 4.548 | 392,900 | -0.05(-1.02%) |
Feb 15, 2024 | 4.416 | 4.604 | 4.406 | 4.595 | 411,245 | +0.24(+5.63%) |
Feb 14, 2024 | 4.463 | 4.501 | 4.293 | 4.350 | 408,899 | -0.05(-1.07%) |
Feb 13, 2024 | 4.670 | 4.670 | 4.378 | 4.397 | 566,086 | -0.44(-9.14%) |
Feb 12, 2024 | 4.614 | 4.877 | 4.614 | 4.840 | 539,739 | +0.23(+4.90%) |
Feb 09, 2024 | 4.566 | 4.632 | 4.529 | 4.614 | 263,549 | +0.04(+0.82%) |
Feb 08, 2024 | 4.388 | 4.585 | 4.388 | 4.576 | 347,753 | +0.21(+4.74%) |
Feb 07, 2024 | 4.482 | 4.505 | 4.350 | 4.369 | 517,135 | -0.14(-3.13%) |
Feb 06, 2024 | 4.501 | 4.614 | 4.463 | 4.510 | 413,138 | +0.00(+0.00%) |
Feb 05, 2024 | 4.623 | 4.623 | 4.491 | 4.510 | 520,998 | -0.11(-2.44%) |
Feb 02, 2024 | 4.774 | 4.774 | 4.618 | 4.623 | 514,468 | -0.22(-4.47%) |