Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.620 | 3.690 | 3.430 | 3.500 | 8,137 | +0.09(+2.64%) |
Apr 18, 2024 | 3.500 | 3.525 | 3.410 | 3.410 | 4,230 | -0.10(-2.85%) |
Apr 17, 2024 | 3.380 | 3.584 | 3.380 | 3.510 | 9,811 | +0.13(+3.85%) |
Apr 16, 2024 | 3.700 | 4.125 | 3.380 | 3.380 | 57,604 | -0.32(-8.65%) |
Apr 15, 2024 | 4.080 | 4.338 | 3.700 | 3.700 | 28,380 | -0.34(-8.53%) |
Apr 12, 2024 | 4.160 | 4.370 | 4.000 | 4.045 | 9,165 | -0.12(-2.76%) |
Apr 11, 2024 | 4.140 | 4.586 | 4.140 | 4.160 | 5,629 | +0.02(+0.48%) |
Apr 10, 2024 | 4.200 | 4.310 | 4.120 | 4.140 | 57,185 | -0.06(-1.43%) |
Apr 09, 2024 | 4.600 | 4.650 | 4.200 | 4.200 | 28,813 | -0.40(-8.70%) |
Apr 08, 2024 | 4.490 | 4.720 | 4.490 | 4.600 | 6,720 | +0.10(+2.22%) |
Apr 05, 2024 | 4.410 | 4.635 | 4.410 | 4.500 | 15,245 | +0.09(+2.04%) |
Apr 04, 2024 | 4.590 | 4.761 | 4.410 | 4.410 | 13,898 | -0.21(-4.44%) |
Apr 03, 2024 | 4.600 | 4.865 | 4.590 | 4.615 | 27,673 | +0.04(+0.76%) |
Apr 02, 2024 | 4.870 | 4.870 | 4.580 | 4.580 | 25,205 | -0.29(-6.05%) |
Apr 01, 2024 | 4.800 | 5.480 | 4.650 | 4.875 | 47,653 | +0.12(+2.63%) |
Mar 28, 2024 | 4.590 | 4.918 | 4.590 | 4.750 | 8,589 | +0.15(+3.26%) |
Mar 27, 2024 | 4.500 | 4.730 | 4.500 | 4.600 | 18,459 | +0.06(+1.32%) |
Mar 26, 2024 | 4.440 | 4.691 | 4.440 | 4.540 | 4,205 | +0.09(+2.02%) |
Mar 25, 2024 | 4.350 | 4.580 | 4.240 | 4.450 | 53,188 | +0.04(+0.91%) |
Mar 22, 2024 | 4.740 | 4.795 | 4.370 | 4.410 | 12,688 | -0.31(-6.57%) |
Mar 21, 2024 | 4.520 | 4.845 | 4.520 | 4.720 | 13,515 | +0.15(+3.28%) |
Mar 20, 2024 | 4.560 | 4.770 | 4.510 | 4.570 | 50,731 | -0.04(-0.87%) |
Mar 19, 2024 | 4.750 | 4.900 | 4.610 | 4.610 | 18,029 | -0.10(-2.12%) |
Mar 18, 2024 | 4.680 | 4.938 | 4.680 | 4.710 | 35,541 | -0.03(-0.63%) |
Mar 15, 2024 | 4.690 | 4.760 | 4.610 | 4.740 | 14,721 | -0.07(-1.46%) |
Mar 14, 2024 | 4.960 | 5.182 | 4.700 | 4.810 | 38,698 | -0.04(-0.82%) |
Mar 13, 2024 | 5.670 | 5.998 | 4.850 | 4.850 | 51,922 | -0.77(-13.70%) |
Mar 12, 2024 | 5.750 | 6.590 | 5.505 | 5.620 | 182,564 | +0.11(+2.00%) |
Mar 11, 2024 | 4.810 | 5.700 | 4.810 | 5.510 | 66,840 | +0.66(+13.61%) |
Mar 08, 2024 | 4.950 | 5.230 | 4.800 | 4.850 | 28,409 | +0.06(+1.25%) |
Mar 07, 2024 | 4.730 | 5.003 | 4.510 | 4.790 | 26,155 | +0.16(+3.46%) |
Mar 06, 2024 | 4.675 | 4.721 | 4.610 | 4.630 | 24,476 | +0.14(+3.23%) |
Mar 05, 2024 | 4.455 | 4.660 | 4.455 | 4.485 | 9,124 | +0.17(+3.82%) |
Mar 04, 2024 | 4.680 | 4.758 | 4.315 | 4.320 | 31,562 | -0.18(-4.00%) |
Mar 01, 2024 | 4.660 | 4.790 | 4.500 | 4.500 | 14,800 | -0.16(-3.43%) |
Feb 29, 2024 | 4.600 | 5.000 | 4.600 | 4.660 | 9,752 | +0.09(+1.97%) |
Feb 28, 2024 | 5.050 | 5.050 | 4.530 | 4.570 | 17,401 | -0.33(-6.73%) |
Feb 27, 2024 | 4.930 | 5.220 | 4.900 | 4.900 | 14,566 | -0.18(-3.54%) |
Feb 26, 2024 | 5.210 | 5.273 | 5.070 | 5.080 | 7,518 | -0.13(-2.59%) |
Feb 23, 2024 | 5.470 | 5.470 | 5.210 | 5.215 | 7,273 | +0.01(+0.29%) |
Feb 22, 2024 | 5.210 | 5.489 | 5.200 | 5.200 | 13,397 | +0.00(+0.00%) |
Feb 21, 2024 | 5.420 | 5.550 | 5.200 | 5.200 | 8,368 | -0.09(-1.70%) |
Feb 20, 2024 | 6.000 | 6.000 | 5.250 | 5.290 | 23,902 | +0.02(+0.38%) |
Feb 16, 2024 | 5.400 | 5.400 | 5.200 | 5.270 | 10,517 | -0.13(-2.41%) |
Feb 15, 2024 | 5.440 | 5.530 | 5.250 | 5.400 | 12,930 | -0.03(-0.55%) |
Feb 14, 2024 | 5.420 | 5.560 | 5.420 | 5.430 | 9,833 | -0.06(-1.09%) |
Feb 13, 2024 | 5.540 | 5.560 | 5.290 | 5.490 | 13,382 | -0.04(-0.72%) |
Feb 12, 2024 | 5.780 | 5.780 | 5.310 | 5.530 | 15,548 | +0.03(+0.55%) |
Feb 09, 2024 | 5.580 | 5.700 | 5.450 | 5.500 | 12,440 | -0.10(-1.79%) |
Feb 08, 2024 | 5.580 | 6.022 | 5.500 | 5.600 | 23,607 | +0.09(+1.63%) |
Feb 07, 2024 | 5.800 | 5.850 | 5.500 | 5.510 | 14,537 | -0.39(-6.61%) |
Feb 06, 2024 | 5.940 | 6.270 | 5.810 | 5.900 | 19,340 | -0.07(-1.16%) |
Feb 05, 2024 | 5.900 | 6.100 | 5.800 | 5.969 | 19,374 | -0.02(-0.35%) |
Feb 02, 2024 | 5.820 | 6.220 | 5.790 | 5.990 | 23,973 | +0.17(+2.92%) |