Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.830 | 3.910 | 3.540 | 3.740 | 5,876 | -0.03(-0.80%) |
Apr 29, 2024 | 3.780 | 3.780 | 3.770 | 3.770 | 1,373 | +0.04(+1.07%) |
Apr 26, 2024 | 3.660 | 3.860 | 3.660 | 3.730 | 6,045 | -0.20(-5.08%) |
Apr 25, 2024 | 3.740 | 3.950 | 3.725 | 3.930 | 12,434 | +0.23(+6.21%) |
Apr 24, 2024 | 3.620 | 3.750 | 3.610 | 3.700 | 2,902 | +0.01(+0.27%) |
Apr 23, 2024 | 3.790 | 3.790 | 3.540 | 3.690 | 3,256 | -0.10(-2.51%) |
Apr 22, 2024 | 3.920 | 4.010 | 3.640 | 3.785 | 12,010 | -0.15(-3.69%) |
Apr 19, 2024 | 3.920 | 4.050 | 3.920 | 3.930 | 5,572 | +0.01(+0.26%) |
Apr 18, 2024 | 3.740 | 3.930 | 3.720 | 3.920 | 16,769 | +0.25(+6.81%) |
Apr 17, 2024 | 3.652 | 3.739 | 3.535 | 3.670 | 6,162 | +0.05(+1.38%) |
Apr 16, 2024 | 3.530 | 3.950 | 3.420 | 3.620 | 17,232 | -0.07(-1.90%) |
Apr 15, 2024 | 4.250 | 4.250 | 3.600 | 3.690 | 30,314 | -0.60(-13.89%) |
Apr 12, 2024 | 4.250 | 4.369 | 4.121 | 4.285 | 34,220 | +0.02(+0.35%) |
Apr 11, 2024 | 3.750 | 4.300 | 3.750 | 4.270 | 49,058 | +0.60(+16.35%) |
Apr 10, 2024 | 3.650 | 3.940 | 3.620 | 3.670 | 13,569 | -0.08(-2.19%) |
Apr 09, 2024 | 3.590 | 3.850 | 3.560 | 3.752 | 16,020 | +0.14(+3.94%) |
Apr 08, 2024 | 3.590 | 3.700 | 3.452 | 3.610 | 5,440 | -0.02(-0.55%) |
Apr 05, 2024 | 3.310 | 3.630 | 3.210 | 3.630 | 31,200 | +0.38(+11.69%) |
Apr 04, 2024 | 3.340 | 3.500 | 3.230 | 3.250 | 18,515 | -0.09(-2.76%) |
Apr 03, 2024 | 3.080 | 3.342 | 3.050 | 3.342 | 39,614 | +0.25(+8.17%) |
Apr 02, 2024 | 3.100 | 3.100 | 2.940 | 3.090 | 13,561 | +0.10(+3.52%) |
Apr 01, 2024 | 3.140 | 3.140 | 2.924 | 2.985 | 12,627 | -0.11(-3.68%) |
Mar 28, 2024 | 2.930 | 3.270 | 2.930 | 3.099 | 31,751 | +0.16(+5.41%) |
Mar 27, 2024 | 3.010 | 3.010 | 2.911 | 2.940 | 5,527 | -0.00(-0.17%) |
Mar 26, 2024 | 3.070 | 3.070 | 2.877 | 2.945 | 4,402 | +0.10(+3.70%) |
Mar 25, 2024 | 2.850 | 2.950 | 2.820 | 2.840 | 16,371 | -0.10(-3.40%) |
Mar 22, 2024 | 2.930 | 3.030 | 2.832 | 2.940 | 7,267 | +0.02(+0.68%) |
Mar 21, 2024 | 3.110 | 3.190 | 2.800 | 2.920 | 58,065 | -0.38(-11.52%) |
Mar 20, 2024 | 3.170 | 3.300 | 3.078 | 3.300 | 32,186 | +0.20(+6.45%) |
Mar 19, 2024 | 2.900 | 3.212 | 2.905 | 3.100 | 17,248 | +0.20(+6.90%) |
Mar 18, 2024 | 3.030 | 3.070 | 2.867 | 2.900 | 10,929 | -0.01(-0.34%) |
Mar 15, 2024 | 2.860 | 3.249 | 2.845 | 2.910 | 29,229 | +0.03(+1.04%) |
Mar 14, 2024 | 3.030 | 3.030 | 2.810 | 2.880 | 24,620 | -0.02(-0.69%) |
Mar 13, 2024 | 3.100 | 3.100 | 2.890 | 2.900 | 27,521 | -0.20(-6.45%) |
Mar 12, 2024 | 3.220 | 3.236 | 3.060 | 3.100 | 23,132 | -0.21(-6.34%) |
Mar 11, 2024 | 3.270 | 3.480 | 3.140 | 3.310 | 73,906 | -0.07(-2.07%) |
Mar 08, 2024 | 2.960 | 3.442 | 2.945 | 3.380 | 133,606 | +0.08(+2.42%) |
Mar 07, 2024 | 4.110 | 4.150 | 3.000 | 3.300 | 1,409,416 | -0.40(-10.81%) |
Mar 06, 2024 | 3.620 | 3.913 | 3.620 | 3.700 | 6,041 | +0.01(+0.14%) |
Mar 05, 2024 | 3.610 | 3.790 | 3.610 | 3.695 | 4,346 | +0.06(+1.79%) |
Mar 04, 2024 | 3.900 | 4.128 | 3.520 | 3.630 | 25,952 | -0.12(-3.19%) |
Mar 01, 2024 | 3.780 | 4.030 | 3.700 | 3.750 | 21,388 | +0.08(+2.17%) |
Feb 29, 2024 | 3.710 | 4.000 | 3.604 | 3.670 | 16,124 | +0.01(+0.27%) |
Feb 28, 2024 | 3.750 | 3.750 | 3.534 | 3.660 | 6,249 | +0.13(+3.68%) |
Feb 27, 2024 | 3.334 | 3.740 | 3.334 | 3.530 | 10,034 | +0.08(+2.32%) |
Feb 26, 2024 | 3.490 | 3.580 | 3.420 | 3.450 | 30,267 | +0.03(+0.88%) |
Feb 23, 2024 | 3.650 | 3.760 | 3.420 | 3.420 | 27,992 | -0.14(-3.93%) |
Feb 22, 2024 | 4.220 | 4.370 | 3.530 | 3.560 | 76,718 | -0.69(-16.24%) |
Feb 21, 2024 | 4.250 | 4.920 | 4.030 | 4.250 | 213,830 | -1.20(-22.00%) |
Feb 20, 2024 | 2.890 | 5.450 | 2.800 | 5.449 | 453,841 | +2.47(+83.15%) |
Feb 16, 2024 | 3.020 | 3.090 | 2.870 | 2.975 | 7,865 | -0.02(-0.83%) |
Feb 15, 2024 | 3.060 | 3.060 | 2.895 | 3.000 | 3,461 | +0.04(+1.35%) |
Feb 14, 2024 | 2.910 | 3.100 | 2.910 | 2.960 | 2,304 | +0.01(+0.34%) |
Feb 13, 2024 | 2.880 | 3.200 | 2.880 | 2.950 | 33,699 | -0.03(-0.87%) |
Feb 12, 2024 | 2.830 | 2.976 | 2.812 | 2.976 | 16,736 | +0.18(+6.51%) |
Feb 09, 2024 | 2.800 | 2.840 | 2.790 | 2.794 | 9,549 | +0.08(+3.10%) |
Feb 08, 2024 | 2.610 | 2.780 | 2.610 | 2.710 | 2,320 | +0.04(+1.69%) |
Feb 07, 2024 | 2.695 | 2.755 | 2.620 | 2.665 | 8,875 | -0.02(-0.93%) |
Feb 06, 2024 | 2.500 | 2.880 | 2.500 | 2.690 | 3,797 | +0.11(+4.08%) |
Feb 05, 2024 | 2.500 | 2.590 | 2.500 | 2.585 | 12,613 | -0.02(-0.59%) |
Feb 02, 2024 | 2.620 | 2.660 | 2.570 | 2.600 | 8,220 | -0.09(-3.35%) |