Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.549 | 4.690 | 4.472 | 4.472 | 10,860,177 | -0.17(-3.77%) |
Apr 29, 2024 | 4.472 | 4.656 | 4.467 | 4.646 | 11,779,068 | +0.26(+5.99%) |
Apr 26, 2024 | 4.472 | 4.588 | 4.384 | 4.384 | 9,275,504 | -0.05(-1.10%) |
Apr 25, 2024 | 4.413 | 4.462 | 4.258 | 4.433 | 8,490,590 | -0.01(-0.22%) |
Apr 24, 2024 | 4.491 | 4.557 | 4.423 | 4.442 | 14,674,523 | -0.07(-1.51%) |
Apr 23, 2024 | 4.403 | 4.637 | 4.365 | 4.510 | 11,730,512 | +0.12(+2.65%) |
Apr 22, 2024 | 4.306 | 4.423 | 4.258 | 4.394 | 10,636,530 | +0.10(+2.26%) |
Apr 19, 2024 | 4.656 | 4.700 | 4.297 | 4.297 | 22,176,766 | -0.41(-8.68%) |
Apr 18, 2024 | 4.507 | 4.724 | 4.422 | 4.705 | 16,825,066 | +0.21(+4.61%) |
Apr 17, 2024 | 4.431 | 4.582 | 4.384 | 4.497 | 12,835,138 | +0.14(+3.25%) |
Apr 16, 2024 | 4.375 | 4.521 | 4.328 | 4.356 | 14,059,684 | -0.11(-2.53%) |
Apr 15, 2024 | 4.554 | 5.007 | 4.309 | 4.469 | 59,940,220 | +0.71(+18.80%) |
Apr 12, 2024 | 3.837 | 3.903 | 3.715 | 3.762 | 15,630,435 | -0.09(-2.44%) |
Apr 11, 2024 | 3.885 | 3.913 | 3.743 | 3.856 | 10,883,422 | -0.02(-0.49%) |
Apr 10, 2024 | 3.828 | 3.899 | 3.715 | 3.875 | 20,161,258 | -0.16(-3.97%) |
Apr 09, 2024 | 3.866 | 4.045 | 3.852 | 4.035 | 10,664,732 | +0.18(+4.65%) |
Apr 08, 2024 | 3.866 | 3.908 | 3.809 | 3.856 | 8,838,414 | +0.04(+0.99%) |
Apr 05, 2024 | 3.913 | 3.941 | 3.809 | 3.819 | 19,315,324 | -0.17(-4.26%) |
Apr 04, 2024 | 4.054 | 4.186 | 3.988 | 3.988 | 11,367,663 | -0.02(-0.47%) |
Apr 03, 2024 | 4.026 | 4.054 | 3.922 | 4.007 | 10,394,641 | -0.06(-1.39%) |
Apr 02, 2024 | 4.177 | 4.215 | 4.035 | 4.064 | 15,298,562 | -0.19(-4.43%) |
Apr 01, 2024 | 4.431 | 4.446 | 4.196 | 4.252 | 15,750,215 | -0.18(-4.04%) |
Mar 28, 2024 | 4.394 | 4.456 | 4.356 | 4.431 | 25,591,344 | -0.02(-0.42%) |
Mar 27, 2024 | 3.866 | 4.516 | 3.781 | 4.450 | 44,447,404 | +0.70(+18.59%) |
Mar 26, 2024 | 3.753 | 3.847 | 3.705 | 3.753 | 10,406,919 | +0.02(+0.51%) |
Mar 25, 2024 | 3.866 | 3.969 | 3.734 | 3.734 | 11,299,151 | -0.13(-3.41%) |
Mar 22, 2024 | 4.007 | 4.083 | 3.837 | 3.866 | 13,241,360 | -0.15(-3.76%) |
Mar 21, 2024 | 4.045 | 4.144 | 3.932 | 4.017 | 12,495,505 | +0.01(+0.24%) |
Mar 20, 2024 | 4.111 | 4.177 | 3.960 | 4.007 | 15,780,320 | -0.14(-3.41%) |
Mar 19, 2024 | 4.017 | 4.205 | 3.991 | 4.149 | 10,088,513 | +0.09(+2.33%) |
Mar 18, 2024 | 4.035 | 4.130 | 4.026 | 4.054 | 14,967,362 | -0.09(-2.27%) |
Mar 15, 2024 | 3.960 | 4.186 | 3.894 | 4.149 | 128,478,640 | +0.19(+4.76%) |
Mar 14, 2024 | 4.167 | 4.186 | 3.922 | 3.960 | 15,324,086 | -0.21(-4.98%) |
Mar 13, 2024 | 4.007 | 4.248 | 3.979 | 4.167 | 13,519,133 | +0.15(+3.76%) |
Mar 12, 2024 | 3.951 | 4.073 | 3.932 | 4.017 | 13,449,730 | +0.07(+1.67%) |
Mar 11, 2024 | 3.960 | 4.074 | 3.913 | 3.951 | 20,085,426 | +0.01(+0.24%) |
Mar 08, 2024 | 4.262 | 4.307 | 3.932 | 3.941 | 18,234,196 | -0.25(-5.86%) |
Mar 07, 2024 | 4.309 | 4.422 | 4.144 | 4.186 | 16,536,232 | -0.07(-1.55%) |
Mar 06, 2024 | 4.271 | 4.422 | 4.218 | 4.252 | 18,787,390 | +0.08(+1.81%) |
Mar 05, 2024 | 4.092 | 4.243 | 4.017 | 4.177 | 16,264,633 | +0.04(+0.91%) |
Mar 04, 2024 | 4.120 | 4.233 | 3.998 | 4.139 | 22,597,118 | +0.01(+0.23%) |
Mar 01, 2024 | 4.054 | 4.299 | 3.988 | 4.130 | 34,261,628 | +0.16(+4.04%) |
Feb 29, 2024 | 4.007 | 4.111 | 3.926 | 3.969 | 21,654,542 | +0.04(+0.96%) |
Feb 28, 2024 | 3.885 | 3.998 | 3.837 | 3.932 | 16,889,444 | +0.00(+0.00%) |
Feb 27, 2024 | 3.687 | 4.002 | 3.687 | 3.932 | 31,415,672 | +0.31(+8.59%) |
Feb 26, 2024 | 3.592 | 3.753 | 3.545 | 3.621 | 16,169,147 | +0.00(+0.00%) |
Feb 23, 2024 | 3.479 | 3.649 | 3.394 | 3.621 | 15,202,180 | +0.14(+4.07%) |
Feb 22, 2024 | 3.583 | 3.592 | 3.460 | 3.479 | 16,635,224 | -0.10(-2.89%) |
Feb 21, 2024 | 3.300 | 3.715 | 3.253 | 3.583 | 31,153,610 | +0.19(+5.56%) |
Feb 20, 2024 | 3.366 | 3.474 | 3.309 | 3.394 | 22,031,210 | +0.04(+1.12%) |
Feb 16, 2024 | 3.564 | 3.677 | 3.357 | 3.357 | 31,251,904 | -0.28(-7.77%) |
Feb 15, 2024 | 3.536 | 3.734 | 3.517 | 3.639 | 15,695,900 | +0.14(+4.04%) |
Feb 14, 2024 | 3.366 | 3.536 | 3.338 | 3.498 | 16,861,210 | +0.19(+5.70%) |
Feb 13, 2024 | 3.234 | 3.347 | 3.159 | 3.309 | 26,410,022 | -0.11(-3.31%) |
Feb 12, 2024 | 3.206 | 3.489 | 3.202 | 3.423 | 22,921,350 | +0.22(+6.76%) |
Feb 09, 2024 | 3.102 | 3.225 | 3.045 | 3.206 | 16,657,682 | +0.11(+3.66%) |
Feb 08, 2024 | 3.064 | 3.187 | 3.036 | 3.093 | 14,537,394 | +0.02(+0.61%) |
Feb 07, 2024 | 3.064 | 3.111 | 2.979 | 3.074 | 13,206,769 | +0.03(+0.93%) |
Feb 06, 2024 | 2.970 | 3.093 | 2.951 | 3.045 | 16,419,191 | +0.06(+1.89%) |
Feb 05, 2024 | 3.045 | 3.079 | 2.946 | 2.989 | 14,249,656 | -0.10(-3.35%) |
Feb 02, 2024 | 3.017 | 3.144 | 2.913 | 3.093 | 30,207,550 | +0.02(+0.61%) |