Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.000 | 4.180 | 3.980 | 4.180 | 580,106 | +0.19(+4.76%) |
Apr 22, 2024 | 3.960 | 4.055 | 3.920 | 3.990 | 829,283 | +0.04(+1.01%) |
Apr 19, 2024 | 3.950 | 4.010 | 3.940 | 3.950 | 745,836 | -0.03(-0.75%) |
Apr 18, 2024 | 3.910 | 3.990 | 3.900 | 3.980 | 830,084 | +0.07(+1.79%) |
Apr 17, 2024 | 3.950 | 4.010 | 3.910 | 3.910 | 846,272 | -0.03(-0.76%) |
Apr 16, 2024 | 3.930 | 3.985 | 3.920 | 3.940 | 692,304 | -0.02(-0.51%) |
Apr 15, 2024 | 4.030 | 4.095 | 3.925 | 3.960 | 952,558 | -0.05(-1.25%) |
Apr 12, 2024 | 4.110 | 4.165 | 4.000 | 4.010 | 696,145 | -0.16(-3.84%) |
Apr 11, 2024 | 4.180 | 4.230 | 4.110 | 4.170 | 726,645 | -0.03(-0.71%) |
Apr 10, 2024 | 4.200 | 4.260 | 4.145 | 4.200 | 1,219,070 | -0.06(-1.41%) |
Apr 09, 2024 | 4.350 | 4.380 | 4.255 | 4.260 | 556,195 | -0.03(-0.70%) |
Apr 08, 2024 | 4.350 | 4.405 | 4.200 | 4.290 | 1,019,204 | -0.11(-2.50%) |
Apr 05, 2024 | 4.300 | 4.410 | 4.250 | 4.400 | 1,004,674 | +0.10(+2.33%) |
Apr 04, 2024 | 4.500 | 4.540 | 4.300 | 4.300 | 712,567 | -0.18(-4.02%) |
Apr 03, 2024 | 4.430 | 4.490 | 4.420 | 4.480 | 590,097 | +0.03(+0.67%) |
Apr 02, 2024 | 4.470 | 4.510 | 4.320 | 4.450 | 595,839 | -0.01(-0.22%) |
Apr 01, 2024 | 4.540 | 4.540 | 4.355 | 4.460 | 1,006,394 | +0.02(+0.45%) |
Mar 28, 2024 | 4.410 | 4.470 | 4.470 | 4.440 | 1,748,204 | +0.04(+0.91%) |
Mar 27, 2024 | 4.310 | 4.450 | 4.260 | 4.400 | 1,539,186 | +0.11(+2.56%) |
Mar 26, 2024 | 4.290 | 4.390 | 4.270 | 4.290 | 579,803 | +0.00(+0.00%) |
Mar 25, 2024 | 4.440 | 4.440 | 4.240 | 4.290 | 761,739 | -0.07(-1.61%) |
Mar 22, 2024 | 4.410 | 4.440 | 4.310 | 4.360 | 647,608 | -0.04(-0.91%) |
Mar 21, 2024 | 4.340 | 4.480 | 4.280 | 4.400 | 1,124,970 | +0.04(+0.92%) |
Mar 20, 2024 | 4.260 | 4.370 | 4.250 | 4.360 | 1,045,378 | +0.09(+2.11%) |
Mar 19, 2024 | 4.230 | 4.335 | 4.130 | 4.270 | 1,545,220 | -0.06(-1.39%) |
Mar 18, 2024 | 4.190 | 4.360 | 4.135 | 4.330 | 2,104,978 | +0.18(+4.34%) |
Mar 15, 2024 | 4.210 | 4.230 | 4.140 | 4.150 | 1,580,627 | -0.06(-1.43%) |
Mar 14, 2024 | 4.200 | 4.340 | 4.180 | 4.210 | 1,882,202 | -0.08(-1.86%) |
Mar 13, 2024 | 4.460 | 4.630 | 4.285 | 4.290 | 9,978,518 | -0.21(-4.67%) |
Mar 12, 2024 | 4.450 | 4.510 | 4.150 | 4.500 | 13,024,624 | +0.18(+4.17%) |
Mar 11, 2024 | 4.280 | 4.665 | 4.280 | 4.320 | 3,711,019 | -0.01(-0.23%) |
Mar 08, 2024 | 4.360 | 4.555 | 4.330 | 4.330 | 922,220 | -0.07(-1.59%) |
Mar 07, 2024 | 4.330 | 4.420 | 4.245 | 4.400 | 1,322,560 | +0.11(+2.56%) |
Mar 06, 2024 | 4.510 | 4.560 | 4.290 | 4.290 | 1,370,420 | -0.23(-5.09%) |
Mar 05, 2024 | 4.640 | 4.650 | 4.480 | 4.520 | 905,159 | -0.16(-3.42%) |
Mar 04, 2024 | 4.370 | 4.760 | 4.310 | 4.680 | 1,961,007 | +0.34(+7.83%) |
Mar 01, 2024 | 4.330 | 4.470 | 4.290 | 4.340 | 1,126,167 | -0.02(-0.46%) |
Feb 29, 2024 | 4.400 | 4.470 | 4.310 | 4.360 | 2,165,351 | -0.10(-2.24%) |
Feb 28, 2024 | 4.950 | 4.960 | 4.400 | 4.460 | 4,968,150 | -0.33(-6.89%) |
Feb 27, 2024 | 4.720 | 4.800 | 4.640 | 4.790 | 1,489,462 | +0.09(+1.91%) |
Feb 26, 2024 | 4.680 | 4.800 | 4.660 | 4.700 | 1,490,031 | +0.02(+0.43%) |
Feb 23, 2024 | 4.700 | 4.730 | 4.650 | 4.680 | 520,066 | -0.03(-0.64%) |
Feb 22, 2024 | 4.740 | 4.740 | 4.670 | 4.710 | 556,067 | +0.05(+1.07%) |
Feb 21, 2024 | 4.740 | 4.790 | 4.630 | 4.660 | 679,011 | -0.07(-1.48%) |
Feb 20, 2024 | 4.720 | 4.780 | 4.670 | 4.730 | 527,911 | -0.05(-1.05%) |
Feb 16, 2024 | 4.660 | 4.880 | 4.660 | 4.780 | 1,322,369 | -0.05(-1.04%) |
Feb 15, 2024 | 4.850 | 4.870 | 4.790 | 4.830 | 554,181 | +0.01(+0.21%) |
Feb 14, 2024 | 4.650 | 4.820 | 4.650 | 4.820 | 702,500 | +0.21(+4.67%) |
Feb 13, 2024 | 4.710 | 4.770 | 4.575 | 4.605 | 1,157,208 | -0.20(-4.26%) |
Feb 12, 2024 | 4.850 | 4.901 | 4.775 | 4.810 | 667,863 | -0.01(-0.21%) |
Feb 09, 2024 | 4.750 | 4.820 | 4.665 | 4.820 | 873,615 | +0.08(+1.69%) |
Feb 08, 2024 | 4.750 | 4.840 | 4.680 | 4.740 | 1,001,032 | -0.02(-0.42%) |
Feb 07, 2024 | 4.760 | 4.805 | 4.660 | 4.760 | 802,555 | +0.00(+0.00%) |
Feb 06, 2024 | 4.760 | 4.815 | 4.710 | 4.760 | 817,918 | +0.00(+0.00%) |
Feb 05, 2024 | 4.860 | 4.890 | 4.690 | 4.760 | 725,674 | -0.10(-2.06%) |
Feb 02, 2024 | 4.840 | 4.920 | 4.730 | 4.860 | 642,761 | +0.03(+0.62%) |