Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.320 | 4.340 | 4.320 | 4.320 | 405,475 | +0.00(+0.00%) |
Apr 29, 2024 | 4.290 | 4.330 | 4.265 | 4.320 | 492,778 | +0.05(+1.17%) |
Apr 26, 2024 | 4.240 | 4.270 | 4.230 | 4.270 | 243,061 | +0.03(+0.71%) |
Apr 25, 2024 | 4.230 | 4.250 | 4.220 | 4.240 | 310,624 | +0.00(+0.00%) |
Apr 24, 2024 | 4.240 | 4.260 | 4.200 | 4.240 | 941,289 | -0.01(-0.24%) |
Apr 23, 2024 | 4.250 | 4.260 | 4.230 | 4.250 | 2,156,103 | +0.02(+0.47%) |
Apr 22, 2024 | 4.270 | 4.270 | 4.185 | 4.230 | 1,853,200 | -0.04(-0.94%) |
Apr 19, 2024 | 4.250 | 4.270 | 4.250 | 4.270 | 1,054,753 | +0.02(+0.47%) |
Apr 18, 2024 | 4.270 | 4.280 | 4.240 | 4.250 | 1,019,568 | -0.02(-0.47%) |
Apr 17, 2024 | 4.280 | 4.295 | 4.270 | 4.270 | 984,215 | -0.01(-0.23%) |
Apr 16, 2024 | 4.280 | 4.300 | 4.280 | 4.280 | 608,300 | +0.00(+0.00%) |
Apr 15, 2024 | 4.280 | 4.305 | 4.280 | 4.280 | 926,008 | -0.01(-0.23%) |
Apr 12, 2024 | 4.290 | 4.310 | 4.290 | 4.290 | 170,651 | +0.00(+0.00%) |
Apr 11, 2024 | 4.290 | 4.310 | 4.290 | 4.290 | 617,278 | +0.01(+0.23%) |
Apr 10, 2024 | 4.300 | 4.320 | 4.280 | 4.280 | 563,323 | -0.03(-0.70%) |
Apr 09, 2024 | 4.310 | 4.325 | 4.310 | 4.310 | 433,244 | -0.01(-0.23%) |
Apr 08, 2024 | 4.300 | 4.330 | 4.300 | 4.320 | 479,985 | +0.01(+0.23%) |
Apr 05, 2024 | 4.320 | 4.320 | 4.300 | 4.310 | 373,311 | +0.00(+0.00%) |
Apr 04, 2024 | 4.320 | 4.340 | 4.310 | 4.310 | 573,222 | -0.01(-0.23%) |
Apr 03, 2024 | 4.300 | 4.320 | 4.300 | 4.320 | 211,960 | +0.00(+0.00%) |
Apr 02, 2024 | 4.300 | 4.330 | 4.300 | 4.320 | 382,440 | +0.01(+0.23%) |
Apr 01, 2024 | 4.330 | 4.330 | 4.300 | 4.310 | 288,773 | -0.01(-0.23%) |
Mar 28, 2024 | 4.320 | 4.315 | 4.310 | 4.320 | 352,951 | -0.01(-0.23%) |
Mar 27, 2024 | 4.310 | 4.343 | 4.310 | 4.330 | 535,859 | +0.03(+0.70%) |
Mar 26, 2024 | 4.300 | 4.310 | 4.300 | 4.300 | 261,990 | +0.00(+0.00%) |
Mar 25, 2024 | 4.310 | 4.335 | 4.295 | 4.300 | 499,862 | -0.02(-0.46%) |
Mar 22, 2024 | 4.330 | 4.330 | 4.305 | 4.320 | 342,500 | +0.01(+0.23%) |
Mar 21, 2024 | 4.340 | 4.340 | 4.310 | 4.310 | 421,015 | -0.03(-0.69%) |
Mar 20, 2024 | 4.310 | 4.345 | 4.300 | 4.340 | 308,366 | +0.04(+0.93%) |
Mar 19, 2024 | 4.300 | 4.330 | 4.295 | 4.300 | 169,521 | +0.00(+0.00%) |
Mar 18, 2024 | 4.290 | 4.313 | 4.270 | 4.300 | 393,183 | -0.01(-0.23%) |
Mar 15, 2024 | 4.270 | 4.320 | 4.260 | 4.310 | 930,573 | +0.04(+0.94%) |
Mar 14, 2024 | 4.280 | 4.290 | 4.265 | 4.270 | 263,498 | -0.02(-0.47%) |
Mar 13, 2024 | 4.260 | 4.290 | 4.260 | 4.290 | 208,446 | +0.01(+0.23%) |
Mar 12, 2024 | 4.280 | 4.290 | 4.240 | 4.280 | 395,906 | +0.01(+0.23%) |
Mar 11, 2024 | 4.290 | 4.295 | 4.260 | 4.270 | 228,516 | -0.02(-0.47%) |
Mar 08, 2024 | 4.320 | 4.320 | 4.230 | 4.290 | 342,815 | -0.02(-0.46%) |
Mar 07, 2024 | 4.280 | 4.320 | 4.270 | 4.310 | 386,352 | +0.03(+0.70%) |
Mar 06, 2024 | 4.280 | 4.290 | 4.260 | 4.280 | 285,565 | +0.01(+0.23%) |
Mar 05, 2024 | 4.280 | 4.310 | 4.260 | 4.270 | 472,418 | -0.01(-0.23%) |
Mar 04, 2024 | 4.310 | 4.330 | 4.260 | 4.280 | 648,462 | -0.03(-0.70%) |
Mar 01, 2024 | 4.330 | 4.340 | 4.305 | 4.310 | 743,915 | +0.00(+0.00%) |
Feb 29, 2024 | 4.330 | 4.330 | 4.300 | 4.310 | 465,933 | +0.01(+0.23%) |
Feb 28, 2024 | 4.310 | 4.330 | 4.300 | 4.300 | 333,345 | -0.01(-0.23%) |
Feb 27, 2024 | 4.310 | 4.340 | 4.310 | 4.310 | 471,678 | +0.00(+0.00%) |
Feb 26, 2024 | 4.310 | 4.330 | 4.310 | 4.310 | 443,877 | +0.00(+0.00%) |
Feb 23, 2024 | 4.330 | 4.340 | 4.300 | 4.310 | 492,484 | -0.02(-0.46%) |
Feb 22, 2024 | 4.330 | 4.340 | 4.310 | 4.330 | 361,192 | +0.00(+0.00%) |
Feb 21, 2024 | 4.350 | 4.360 | 4.330 | 4.330 | 635,370 | -0.01(-0.23%) |
Feb 20, 2024 | 4.330 | 4.355 | 4.320 | 4.340 | 423,499 | -0.01(-0.23%) |
Feb 16, 2024 | 4.350 | 4.355 | 4.330 | 4.350 | 613,962 | +0.00(+0.00%) |
Feb 15, 2024 | 4.340 | 4.360 | 4.325 | 4.350 | 910,124 | +0.01(+0.23%) |
Feb 14, 2024 | 4.330 | 4.370 | 4.330 | 4.340 | 811,588 | +0.01(+0.23%) |
Feb 13, 2024 | 4.340 | 4.350 | 4.330 | 4.330 | 756,361 | -0.01(-0.23%) |
Feb 12, 2024 | 4.320 | 4.360 | 4.320 | 4.340 | 1,569,550 | +0.02(+0.46%) |
Feb 09, 2024 | 4.340 | 4.350 | 4.320 | 4.320 | 1,267,543 | -0.01(-0.23%) |
Feb 08, 2024 | 4.320 | 4.350 | 4.320 | 4.330 | 553,949 | +0.00(+0.00%) |
Feb 07, 2024 | 4.350 | 4.360 | 4.325 | 4.330 | 1,080,148 | -0.02(-0.46%) |
Feb 06, 2024 | 4.310 | 4.360 | 4.310 | 4.350 | 1,314,186 | +0.02(+0.46%) |
Feb 05, 2024 | 4.310 | 4.350 | 4.310 | 4.330 | 1,035,954 | +0.00(+0.00%) |
Feb 02, 2024 | 4.350 | 4.360 | 4.310 | 4.330 | 1,345,570 | -0.01(-0.23%) |