Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.000 | 3.035 | 2.970 | 3.020 | 31,219,596 | +0.00(+0.00%) |
Apr 25, 2024 | 3.120 | 3.140 | 2.980 | 3.020 | 31,699,318 | -0.14(-4.43%) |
Apr 24, 2024 | 3.180 | 3.190 | 3.130 | 3.160 | 17,839,300 | +0.00(+0.00%) |
Apr 23, 2024 | 3.110 | 3.210 | 3.100 | 3.160 | 16,272,126 | +0.03(+0.96%) |
Apr 22, 2024 | 3.110 | 3.160 | 3.080 | 3.130 | 15,330,188 | +0.04(+1.29%) |
Apr 19, 2024 | 3.060 | 3.120 | 3.040 | 3.090 | 16,963,162 | +0.03(+0.98%) |
Apr 18, 2024 | 3.110 | 3.120 | 3.040 | 3.060 | 11,546,841 | -0.04(-1.29%) |
Apr 17, 2024 | 3.150 | 3.190 | 3.080 | 3.100 | 14,261,186 | -0.05(-1.59%) |
Apr 16, 2024 | 3.180 | 3.190 | 3.110 | 3.150 | 13,667,319 | -0.03(-0.94%) |
Apr 15, 2024 | 3.270 | 3.270 | 3.150 | 3.180 | 20,172,840 | -0.03(-0.93%) |
Apr 12, 2024 | 3.340 | 3.340 | 3.200 | 3.210 | 26,891,460 | -0.13(-3.89%) |
Apr 11, 2024 | 3.370 | 3.410 | 3.320 | 3.340 | 15,515,666 | +0.00(+0.00%) |
Apr 10, 2024 | 3.420 | 3.460 | 3.270 | 3.340 | 29,489,288 | -0.11(-3.19%) |
Apr 09, 2024 | 3.380 | 3.500 | 3.330 | 3.450 | 24,037,372 | +0.07(+2.07%) |
Apr 08, 2024 | 3.490 | 3.530 | 3.360 | 3.380 | 24,513,292 | -0.11(-3.15%) |
Apr 05, 2024 | 3.550 | 3.555 | 3.480 | 3.490 | 14,106,093 | -0.06(-1.69%) |
Apr 04, 2024 | 3.620 | 3.640 | 3.550 | 3.550 | 20,268,084 | -0.02(-0.56%) |
Apr 03, 2024 | 3.670 | 3.690 | 3.550 | 3.570 | 20,422,820 | -0.12(-3.25%) |
Apr 02, 2024 | 3.880 | 3.880 | 3.680 | 3.690 | 15,706,552 | -0.14(-3.66%) |
Apr 01, 2024 | 3.920 | 3.990 | 3.810 | 3.830 | 13,245,943 | -0.05(-1.29%) |
Mar 28, 2024 | 3.920 | 3.890 | 3.890 | 3.880 | 11,991,356 | -0.02(-0.51%) |
Mar 27, 2024 | 3.880 | 3.920 | 3.870 | 3.900 | 16,703,012 | +0.04(+1.04%) |
Mar 26, 2024 | 3.890 | 3.930 | 3.855 | 3.860 | 14,736,824 | -0.03(-0.77%) |
Mar 25, 2024 | 3.880 | 3.950 | 3.850 | 3.890 | 9,184,090 | +0.01(+0.26%) |
Mar 22, 2024 | 3.910 | 3.920 | 3.831 | 3.880 | 15,557,642 | +0.00(+0.00%) |
Mar 21, 2024 | 3.910 | 3.930 | 3.870 | 3.880 | 19,990,652 | +0.01(+0.26%) |
Mar 20, 2024 | 3.970 | 3.975 | 3.830 | 3.870 | 20,158,594 | -0.12(-3.01%) |
Mar 19, 2024 | 4.000 | 4.030 | 3.960 | 3.990 | 14,383,393 | -0.04(-0.99%) |
Mar 18, 2024 | 4.070 | 4.070 | 4.000 | 4.030 | 11,453,205 | -0.02(-0.49%) |
Mar 15, 2024 | 4.100 | 4.130 | 4.032 | 4.050 | 25,871,976 | -0.03(-0.74%) |
Mar 14, 2024 | 4.140 | 4.150 | 4.021 | 4.080 | 19,925,532 | -0.06(-1.45%) |
Mar 13, 2024 | 4.130 | 4.190 | 4.095 | 4.140 | 22,024,934 | +0.03(+0.73%) |
Mar 12, 2024 | 4.140 | 4.170 | 4.010 | 4.110 | 22,455,964 | -0.06(-1.44%) |
Mar 11, 2024 | 4.140 | 4.220 | 4.130 | 4.170 | 15,281,955 | +0.01(+0.24%) |
Mar 08, 2024 | 4.150 | 4.240 | 4.120 | 4.160 | 16,137,529 | -0.02(-0.48%) |
Mar 07, 2024 | 4.240 | 4.250 | 4.150 | 4.180 | 13,165,942 | -0.01(-0.24%) |
Mar 06, 2024 | 4.160 | 4.230 | 4.095 | 4.190 | 19,695,632 | +0.02(+0.48%) |
Mar 05, 2024 | 4.200 | 4.210 | 4.140 | 4.170 | 15,630,626 | +0.00(+0.00%) |
Mar 04, 2024 | 4.270 | 4.285 | 4.140 | 4.170 | 17,219,510 | -0.10(-2.34%) |
Mar 01, 2024 | 4.380 | 4.400 | 4.260 | 4.270 | 16,513,834 | -0.15(-3.39%) |
Feb 29, 2024 | 4.500 | 4.500 | 4.300 | 4.420 | 25,008,264 | -0.01(-0.23%) |
Feb 28, 2024 | 4.690 | 4.710 | 4.420 | 4.430 | 15,786,663 | -0.26(-5.54%) |
Feb 27, 2024 | 4.710 | 4.745 | 4.670 | 4.690 | 8,905,412 | -0.04(-0.85%) |
Feb 26, 2024 | 4.730 | 4.780 | 4.700 | 4.730 | 8,905,769 | -0.03(-0.63%) |
Feb 23, 2024 | 4.730 | 4.800 | 4.690 | 4.760 | 8,289,123 | +0.03(+0.63%) |
Feb 22, 2024 | 4.680 | 4.745 | 4.650 | 4.730 | 12,023,425 | +0.05(+1.07%) |
Feb 21, 2024 | 4.740 | 4.760 | 4.620 | 4.680 | 12,143,586 | -0.05(-1.06%) |
Feb 20, 2024 | 4.860 | 4.855 | 4.710 | 4.730 | 13,837,846 | -0.07(-1.46%) |
Feb 16, 2024 | 4.820 | 4.870 | 4.720 | 4.800 | 14,436,621 | +0.00(+0.00%) |
Feb 15, 2024 | 4.940 | 4.940 | 4.775 | 4.800 | 11,291,308 | -0.01(-0.21%) |
Feb 14, 2024 | 4.920 | 4.920 | 4.760 | 4.810 | 14,306,023 | +0.04(+0.84%) |
Feb 13, 2024 | 4.910 | 4.920 | 4.740 | 4.770 | 16,434,404 | -0.26(-5.17%) |
Feb 12, 2024 | 4.900 | 5.050 | 4.885 | 5.030 | 8,645,016 | +0.13(+2.65%) |
Feb 09, 2024 | 5.000 | 5.010 | 4.885 | 4.900 | 15,342,127 | -0.09(-1.80%) |
Feb 08, 2024 | 5.090 | 5.090 | 4.970 | 4.990 | 11,961,680 | -0.05(-1.06%) |
Feb 07, 2024 | 5.123 | 5.133 | 5.004 | 5.043 | 9,368,003 | -0.04(-0.78%) |
Feb 06, 2024 | 5.153 | 5.153 | 5.033 | 5.083 | 9,004,264 | -0.03(-0.58%) |
Feb 05, 2024 | 5.063 | 5.123 | 4.984 | 5.113 | 9,507,552 | -0.03(-0.58%) |
Feb 02, 2024 | 5.093 | 5.153 | 5.019 | 5.143 | 14,282,173 | -0.06(-1.15%) |