Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.548 | 3.548 | 3.454 | 3.489 | 370,413 | -0.11(-3.01%) |
Apr 29, 2024 | 3.450 | 3.607 | 3.420 | 3.597 | 373,391 | +0.18(+5.34%) |
Apr 26, 2024 | 3.282 | 3.420 | 3.243 | 3.415 | 327,003 | +0.13(+4.05%) |
Apr 25, 2024 | 3.243 | 3.292 | 3.164 | 3.282 | 259,040 | +0.00(+0.00%) |
Apr 24, 2024 | 3.282 | 3.297 | 3.203 | 3.282 | 161,524 | +0.00(+0.00%) |
Apr 23, 2024 | 3.193 | 3.321 | 3.193 | 3.282 | 251,787 | +0.10(+3.10%) |
Apr 22, 2024 | 3.095 | 3.203 | 2.957 | 3.183 | 430,249 | +0.14(+4.53%) |
Apr 19, 2024 | 2.967 | 3.149 | 2.957 | 3.045 | 336,480 | +0.06(+1.98%) |
Apr 18, 2024 | 3.016 | 3.050 | 2.957 | 2.986 | 317,259 | +0.00(+0.00%) |
Apr 17, 2024 | 3.065 | 3.080 | 2.962 | 2.986 | 284,121 | -0.08(-2.57%) |
Apr 16, 2024 | 3.095 | 3.134 | 3.045 | 3.065 | 224,632 | -0.08(-2.51%) |
Apr 15, 2024 | 3.203 | 3.223 | 3.085 | 3.144 | 364,598 | +0.00(+0.00%) |
Apr 12, 2024 | 3.252 | 3.252 | 3.110 | 3.144 | 421,376 | -0.13(-3.92%) |
Apr 11, 2024 | 3.410 | 3.410 | 3.243 | 3.272 | 371,280 | -0.01(-0.30%) |
Apr 10, 2024 | 3.341 | 3.341 | 3.238 | 3.282 | 423,230 | -0.14(-4.03%) |
Apr 09, 2024 | 3.469 | 3.479 | 3.341 | 3.420 | 411,848 | +0.06(+1.76%) |
Apr 08, 2024 | 3.450 | 3.568 | 3.346 | 3.361 | 317,346 | -0.06(-1.73%) |
Apr 05, 2024 | 3.381 | 3.514 | 3.351 | 3.420 | 645,532 | +0.05(+1.46%) |
Apr 04, 2024 | 3.321 | 3.499 | 3.312 | 3.371 | 460,180 | +0.09(+2.70%) |
Apr 03, 2024 | 3.312 | 3.351 | 3.223 | 3.282 | 377,960 | -0.07(-2.06%) |
Apr 02, 2024 | 3.499 | 3.499 | 3.222 | 3.351 | 701,306 | -0.18(-5.16%) |
Apr 01, 2024 | 3.499 | 3.637 | 3.450 | 3.533 | 628,379 | +0.06(+1.85%) |
Mar 28, 2024 | 3.933 | 4.012 | 3.469 | 3.469 | 1,635,332 | -0.43(-11.11%) |
Mar 27, 2024 | 3.696 | 3.903 | 3.676 | 3.903 | 402,221 | +0.25(+6.74%) |
Mar 26, 2024 | 3.597 | 3.723 | 3.543 | 3.657 | 423,983 | +0.14(+3.92%) |
Mar 25, 2024 | 3.558 | 3.627 | 3.499 | 3.519 | 271,761 | -0.04(-1.11%) |
Mar 22, 2024 | 3.617 | 3.617 | 3.528 | 3.558 | 239,514 | -0.08(-2.17%) |
Mar 21, 2024 | 3.647 | 3.647 | 3.558 | 3.637 | 286,497 | -0.01(-0.27%) |
Mar 20, 2024 | 3.499 | 3.691 | 3.414 | 3.647 | 556,952 | +0.17(+4.82%) |
Mar 19, 2024 | 3.548 | 3.548 | 3.440 | 3.479 | 257,321 | -0.07(-1.94%) |
Mar 18, 2024 | 3.558 | 3.568 | 3.469 | 3.548 | 291,132 | +0.03(+0.84%) |
Mar 15, 2024 | 3.528 | 3.617 | 3.430 | 3.519 | 2,062,004 | -0.01(-0.28%) |
Mar 14, 2024 | 3.588 | 3.913 | 3.499 | 3.528 | 528,956 | -0.02(-0.56%) |
Mar 13, 2024 | 3.617 | 3.664 | 3.519 | 3.548 | 384,767 | -0.07(-1.91%) |
Mar 12, 2024 | 3.775 | 3.775 | 3.597 | 3.617 | 524,593 | -0.14(-3.80%) |
Mar 11, 2024 | 3.893 | 3.893 | 3.745 | 3.760 | 478,722 | -0.14(-3.66%) |
Mar 08, 2024 | 4.090 | 4.090 | 3.883 | 3.903 | 419,053 | -0.12(-2.94%) |
Mar 07, 2024 | 4.021 | 4.149 | 4.011 | 4.021 | 410,390 | +0.06(+1.49%) |
Mar 06, 2024 | 4.167 | 4.235 | 3.904 | 3.962 | 650,107 | -0.17(-4.01%) |
Mar 05, 2024 | 4.381 | 4.381 | 4.128 | 4.128 | 343,810 | -0.18(-4.29%) |
Mar 04, 2024 | 4.605 | 4.605 | 4.313 | 4.313 | 607,561 | -0.26(-5.74%) |
Mar 01, 2024 | 4.702 | 4.721 | 4.507 | 4.575 | 473,520 | -0.10(-2.08%) |
Feb 29, 2024 | 4.712 | 4.809 | 4.614 | 4.673 | 276,727 | +0.02(+0.52%) |
Feb 28, 2024 | 4.867 | 4.872 | 4.624 | 4.648 | 661,183 | -0.49(-9.56%) |
Feb 27, 2024 | 5.296 | 5.354 | 5.101 | 5.140 | 409,287 | -0.06(-1.12%) |
Feb 26, 2024 | 5.091 | 5.230 | 5.043 | 5.198 | 209,555 | +0.09(+1.71%) |
Feb 23, 2024 | 5.189 | 5.208 | 5.043 | 5.111 | 189,238 | -0.09(-1.69%) |
Feb 22, 2024 | 5.062 | 5.276 | 4.995 | 5.198 | 211,208 | +0.11(+2.10%) |
Feb 21, 2024 | 5.218 | 5.218 | 5.062 | 5.091 | 167,240 | -0.13(-2.43%) |
Feb 20, 2024 | 5.228 | 5.288 | 5.121 | 5.218 | 257,094 | -0.10(-1.83%) |
Feb 16, 2024 | 5.354 | 5.461 | 5.286 | 5.315 | 222,220 | -0.11(-1.97%) |
Feb 15, 2024 | 5.228 | 5.481 | 5.228 | 5.422 | 281,349 | +0.20(+3.92%) |
Feb 14, 2024 | 5.043 | 5.237 | 5.013 | 5.218 | 171,051 | +0.18(+3.68%) |
Feb 13, 2024 | 5.189 | 5.219 | 4.994 | 5.033 | 395,182 | -0.34(-6.34%) |
Feb 12, 2024 | 5.121 | 5.471 | 5.121 | 5.374 | 467,294 | +0.27(+5.34%) |
Feb 09, 2024 | 4.965 | 5.140 | 4.848 | 5.101 | 269,023 | +0.18(+3.56%) |
Feb 08, 2024 | 5.023 | 5.130 | 4.897 | 4.926 | 298,917 | -0.08(-1.56%) |
Feb 07, 2024 | 4.965 | 5.048 | 4.848 | 5.004 | 245,430 | +0.08(+1.58%) |
Feb 06, 2024 | 4.741 | 4.926 | 4.663 | 4.926 | 208,693 | +0.19(+4.12%) |
Feb 05, 2024 | 4.897 | 4.906 | 4.673 | 4.731 | 359,211 | -0.21(-4.33%) |
Feb 02, 2024 | 5.091 | 5.091 | 4.897 | 4.945 | 328,266 | -0.13(-2.50%) |