Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.310 | 4.340 | 4.290 | 4.330 | 2,300 | +0.04(+0.93%) |
Apr 29, 2024 | 4.190 | 4.290 | 4.190 | 4.290 | 9,116 | +0.14(+3.37%) |
Apr 26, 2024 | 4.240 | 4.240 | 4.100 | 4.150 | 4,980 | -0.09(-2.12%) |
Apr 25, 2024 | 4.260 | 4.280 | 4.230 | 4.240 | 21,332 | -0.05(-1.17%) |
Apr 24, 2024 | 4.330 | 4.340 | 4.280 | 4.290 | 6,958 | -0.01(-0.23%) |
Apr 23, 2024 | 4.480 | 4.480 | 4.300 | 4.300 | 4,460 | +0.02(+0.47%) |
Apr 22, 2024 | 4.230 | 4.350 | 4.230 | 4.280 | 28,855 | -0.07(-1.61%) |
Apr 19, 2024 | 4.420 | 4.430 | 4.350 | 4.350 | 4,989 | -0.14(-3.12%) |
Apr 18, 2024 | 4.470 | 4.490 | 4.470 | 4.490 | 1,305 | -0.03(-0.66%) |
Apr 17, 2024 | 4.220 | 4.520 | 4.210 | 4.520 | 24,013 | +0.13(+2.96%) |
Apr 16, 2024 | 4.340 | 4.500 | 4.250 | 4.390 | 27,976 | +0.07(+1.62%) |
Apr 15, 2024 | 4.180 | 4.320 | 4.180 | 4.320 | 50,024 | +0.17(+4.10%) |
Apr 12, 2024 | 4.180 | 4.210 | 4.150 | 4.150 | 1,302 | -0.07(-1.66%) |
Apr 11, 2024 | 4.130 | 4.270 | 4.100 | 4.220 | 14,364 | +0.10(+2.43%) |
Apr 10, 2024 | 4.280 | 4.280 | 4.100 | 4.120 | 30,411 | -0.13(-3.06%) |
Apr 09, 2024 | 4.180 | 4.270 | 4.180 | 4.250 | 8,249 | +0.02(+0.47%) |
Apr 08, 2024 | 4.290 | 4.290 | 4.230 | 4.230 | 1,334 | -0.04(-0.94%) |
Apr 05, 2024 | 4.290 | 4.300 | 4.170 | 4.270 | 7,531 | +0.03(+0.71%) |
Apr 04, 2024 | 4.230 | 4.310 | 4.200 | 4.240 | 34,730 | +0.05(+1.19%) |
Apr 03, 2024 | 4.230 | 4.230 | 4.170 | 4.190 | 2,810 | +0.09(+2.20%) |
Apr 02, 2024 | 4.270 | 4.270 | 4.100 | 4.100 | 4,887 | -0.12(-2.84%) |
Apr 01, 2024 | 4.190 | 4.240 | 4.100 | 4.220 | 5,700 | +0.12(+2.93%) |
Mar 28, 2024 | 4.100 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 4.130 | 4.170 | 4.100 | 4.100 | 20,168 | -0.11(-2.61%) |
Mar 26, 2024 | 4.210 | 4.210 | 4.210 | 4.210 | 182 | -0.01(-0.24%) |
Mar 25, 2024 | 4.200 | 4.220 | 4.180 | 4.220 | 15,500 | +0.02(+0.48%) |
Mar 22, 2024 | 4.400 | 4.400 | 4.140 | 4.200 | 14,343 | -0.04(-0.94%) |
Mar 21, 2024 | 4.260 | 4.260 | 4.200 | 4.240 | 13,990 | -0.06(-1.40%) |
Mar 20, 2024 | 4.300 | 4.320 | 4.300 | 4.300 | 5,828 | -0.01(-0.23%) |
Mar 19, 2024 | 4.370 | 4.370 | 4.270 | 4.310 | 15,200 | -0.11(-2.49%) |
Mar 18, 2024 | 4.380 | 4.430 | 4.380 | 4.420 | 14,136 | +0.17(+4.00%) |
Mar 15, 2024 | 4.420 | 4.420 | 4.250 | 4.250 | 9,351 | -0.15(-3.41%) |
Mar 14, 2024 | 4.490 | 4.490 | 4.320 | 4.400 | 13,413 | -0.14(-3.08%) |
Mar 13, 2024 | 4.340 | 4.600 | 4.340 | 4.540 | 36,795 | +0.20(+4.61%) |
Mar 12, 2024 | 4.300 | 4.350 | 4.300 | 4.340 | 14,302 | +0.04(+0.93%) |
Mar 11, 2024 | 4.300 | 4.350 | 4.300 | 4.300 | 11,124 | -0.01(-0.23%) |
Mar 08, 2024 | 4.380 | 4.380 | 4.310 | 4.310 | 600 | -0.02(-0.46%) |
Mar 07, 2024 | 4.300 | 4.330 | 4.300 | 4.330 | 11,087 | +0.01(+0.23%) |
Mar 06, 2024 | 4.290 | 4.370 | 4.290 | 4.320 | 5,200 | +0.02(+0.47%) |
Mar 05, 2024 | 4.120 | 4.310 | 4.120 | 4.300 | 13,720 | -0.13(-2.93%) |
Mar 04, 2024 | 4.500 | 4.500 | 4.370 | 4.430 | 15,309 | -0.07(-1.56%) |
Mar 01, 2024 | 4.500 | 4.550 | 4.480 | 4.500 | 23,307 | -0.02(-0.44%) |
Feb 29, 2024 | 4.380 | 4.520 | 4.380 | 4.520 | 48,700 | +0.15(+3.43%) |
Feb 28, 2024 | 4.300 | 4.390 | 4.250 | 4.370 | 16,036 | -0.02(-0.46%) |
Feb 27, 2024 | 4.340 | 4.390 | 4.280 | 4.390 | 4,304 | +0.04(+0.92%) |
Feb 26, 2024 | 4.490 | 4.490 | 4.210 | 4.350 | 19,385 | +0.00(+0.00%) |
Feb 23, 2024 | 4.450 | 4.520 | 4.280 | 4.350 | 11,211 | -0.15(-3.33%) |
Feb 22, 2024 | 4.490 | 4.500 | 4.450 | 4.500 | 18,028 | +0.07(+1.58%) |
Feb 21, 2024 | 4.400 | 4.510 | 4.400 | 4.430 | 10,883 | +0.03(+0.68%) |
Feb 20, 2024 | 4.300 | 4.440 | 4.300 | 4.400 | 20,091 | +0.10(+2.33%) |
Feb 16, 2024 | 4.300 | 0 | -0.02(-0.46%) | |||
Feb 15, 2024 | 4.390 | 4.400 | 4.250 | 4.320 | 6,295 | -0.05(-1.14%) |
Feb 14, 2024 | 4.310 | 4.400 | 4.310 | 4.370 | 29,834 | +0.01(+0.23%) |
Feb 13, 2024 | 4.200 | 4.410 | 4.200 | 4.360 | 40,290 | +0.16(+3.81%) |
Feb 12, 2024 | 4.120 | 4.210 | 4.120 | 4.200 | 7,393 | +0.04(+0.96%) |
Feb 09, 2024 | 4.180 | 4.270 | 4.140 | 4.160 | 8,981 | -0.05(-1.19%) |
Feb 08, 2024 | 4.100 | 4.380 | 4.050 | 4.210 | 87,910 | +0.16(+3.95%) |
Feb 07, 2024 | 4.060 | 4.070 | 4.010 | 4.050 | 6,300 | -0.01(-0.25%) |
Feb 06, 2024 | 3.960 | 4.060 | 3.900 | 4.060 | 8,929 | +0.14(+3.57%) |
Feb 05, 2024 | 4.010 | 4.010 | 3.920 | 3.920 | 3,123 | -0.08(-2.00%) |
Feb 02, 2024 | 4.120 | 4.120 | 4.000 | 4.000 | 5,422 | -0.12(-2.91%) |