Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.000 | 3.150 | 2.970 | 3.030 | 10,333,098 | -0.03(-0.98%) |
Apr 18, 2024 | 3.080 | 3.225 | 3.020 | 3.060 | 10,722,833 | -0.03(-0.97%) |
Apr 17, 2024 | 3.110 | 3.210 | 3.050 | 3.090 | 12,886,807 | -0.01(-0.32%) |
Apr 16, 2024 | 3.240 | 3.250 | 3.065 | 3.100 | 15,218,505 | -0.19(-5.78%) |
Apr 15, 2024 | 3.550 | 3.570 | 3.270 | 3.290 | 12,882,502 | -0.26(-7.32%) |
Apr 12, 2024 | 3.670 | 3.710 | 3.500 | 3.550 | 7,786,320 | -0.17(-4.57%) |
Apr 11, 2024 | 3.710 | 3.769 | 3.575 | 3.720 | 8,390,259 | +0.07(+1.92%) |
Apr 10, 2024 | 3.760 | 3.770 | 3.560 | 3.650 | 14,750,064 | -0.30(-7.59%) |
Apr 09, 2024 | 3.720 | 4.030 | 3.720 | 3.950 | 10,258,812 | +0.21(+5.61%) |
Apr 08, 2024 | 3.660 | 3.820 | 3.650 | 3.740 | 7,099,440 | +0.12(+3.31%) |
Apr 05, 2024 | 3.750 | 3.820 | 3.570 | 3.620 | 20,300,808 | -0.19(-4.99%) |
Apr 04, 2024 | 4.100 | 4.170 | 3.770 | 3.810 | 14,981,889 | -0.22(-5.46%) |
Apr 03, 2024 | 4.020 | 4.070 | 3.965 | 4.030 | 9,373,146 | -0.03(-0.74%) |
Apr 02, 2024 | 4.190 | 4.200 | 4.015 | 4.060 | 10,295,615 | -0.22(-5.14%) |
Apr 01, 2024 | 4.340 | 4.370 | 4.170 | 4.280 | 12,919,777 | -0.00(-0.12%) |
Mar 28, 2024 | 4.420 | 4.310 | 4.280 | 4.285 | 8,246,894 | -0.13(-3.05%) |
Mar 27, 2024 | 4.190 | 4.430 | 4.155 | 4.420 | 10,039,326 | +0.26(+6.25%) |
Mar 26, 2024 | 4.190 | 4.350 | 4.150 | 4.160 | 11,566,913 | -0.01(-0.24%) |
Mar 25, 2024 | 4.190 | 4.339 | 4.124 | 4.170 | 14,403,203 | -0.03(-0.71%) |
Mar 22, 2024 | 4.390 | 4.390 | 4.040 | 4.200 | 20,406,904 | -0.21(-4.76%) |
Mar 21, 2024 | 4.460 | 4.600 | 4.410 | 4.410 | 8,551,503 | -0.04(-0.90%) |
Mar 20, 2024 | 4.250 | 4.490 | 4.205 | 4.450 | 8,587,719 | +0.19(+4.46%) |
Mar 19, 2024 | 4.310 | 4.370 | 4.250 | 4.260 | 5,690,010 | -0.10(-2.29%) |
Mar 18, 2024 | 4.350 | 4.390 | 4.240 | 4.360 | 6,613,403 | +0.04(+0.93%) |
Mar 15, 2024 | 4.350 | 4.580 | 4.310 | 4.320 | 10,790,230 | -0.03(-0.69%) |
Mar 14, 2024 | 4.400 | 4.465 | 4.180 | 4.350 | 12,529,333 | -0.06(-1.36%) |
Mar 13, 2024 | 4.580 | 4.810 | 4.400 | 4.410 | 9,809,602 | -0.23(-4.96%) |
Mar 12, 2024 | 4.720 | 4.770 | 4.570 | 4.640 | 7,072,268 | -0.07(-1.49%) |
Mar 11, 2024 | 4.700 | 4.960 | 4.640 | 4.710 | 8,848,996 | +0.03(+0.64%) |
Mar 08, 2024 | 4.530 | 4.760 | 4.490 | 4.680 | 13,728,075 | +0.16(+3.54%) |
Mar 07, 2024 | 4.430 | 4.580 | 4.240 | 4.520 | 14,967,161 | +0.12(+2.73%) |
Mar 06, 2024 | 4.310 | 4.460 | 4.215 | 4.400 | 10,581,648 | +0.14(+3.29%) |
Mar 05, 2024 | 4.290 | 4.380 | 4.220 | 4.260 | 9,474,228 | -0.09(-2.07%) |
Mar 04, 2024 | 4.630 | 4.630 | 4.330 | 4.350 | 8,855,703 | -0.25(-5.43%) |
Mar 01, 2024 | 4.500 | 4.720 | 4.400 | 4.600 | 10,410,360 | +0.08(+1.77%) |
Feb 29, 2024 | 4.740 | 4.850 | 4.500 | 4.520 | 10,979,438 | -0.12(-2.59%) |
Feb 28, 2024 | 4.610 | 4.760 | 4.530 | 4.640 | 8,014,176 | -0.06(-1.28%) |
Feb 27, 2024 | 4.650 | 4.790 | 4.560 | 4.700 | 12,427,819 | +0.13(+2.84%) |
Feb 26, 2024 | 4.330 | 4.590 | 4.300 | 4.570 | 13,801,403 | +0.22(+5.06%) |
Feb 23, 2024 | 4.260 | 4.370 | 4.170 | 4.350 | 8,699,065 | +0.08(+1.87%) |
Feb 22, 2024 | 4.320 | 4.340 | 4.210 | 4.270 | 7,430,318 | -0.01(-0.23%) |
Feb 21, 2024 | 4.320 | 4.360 | 4.240 | 4.280 | 6,778,357 | -0.07(-1.61%) |
Feb 20, 2024 | 4.450 | 4.470 | 4.280 | 4.350 | 9,383,056 | -0.19(-4.19%) |
Feb 16, 2024 | 4.540 | 4.620 | 4.420 | 4.540 | 10,218,746 | -0.12(-2.58%) |
Feb 15, 2024 | 4.690 | 4.820 | 4.610 | 4.660 | 8,840,167 | -0.05(-1.06%) |
Feb 14, 2024 | 4.550 | 4.720 | 4.520 | 4.710 | 8,423,996 | +0.26(+5.84%) |
Feb 13, 2024 | 4.600 | 4.650 | 4.420 | 4.450 | 12,892,704 | -0.36(-7.48%) |
Feb 12, 2024 | 4.590 | 5.065 | 4.550 | 4.810 | 17,367,664 | +0.26(+5.71%) |
Feb 09, 2024 | 4.580 | 4.695 | 4.460 | 4.550 | 12,029,661 | +0.02(+0.44%) |
Feb 08, 2024 | 4.370 | 4.580 | 4.260 | 4.530 | 15,142,451 | +0.14(+3.19%) |
Feb 07, 2024 | 4.340 | 4.470 | 4.290 | 4.390 | 11,725,035 | +0.01(+0.23%) |
Feb 06, 2024 | 4.050 | 4.440 | 4.000 | 4.380 | 19,970,102 | +0.36(+8.96%) |
Feb 05, 2024 | 4.200 | 4.200 | 3.960 | 4.020 | 19,531,162 | -0.22(-5.19%) |
Feb 02, 2024 | 4.310 | 4.500 | 4.100 | 4.240 | 37,002,616 | +0.03(+0.71%) |