Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.560 | 3.690 | 3.560 | 3.560 | 115,641 | -0.09(-2.41%) |
Apr 29, 2024 | 3.637 | 3.670 | 3.630 | 3.648 | 118,477 | -0.00(-0.05%) |
Apr 26, 2024 | 3.610 | 3.660 | 3.610 | 3.650 | 159,489 | +0.03(+0.83%) |
Apr 25, 2024 | 3.590 | 3.670 | 3.590 | 3.620 | 140,130 | +0.00(+0.00%) |
Apr 24, 2024 | 3.610 | 3.630 | 3.570 | 3.620 | 139,038 | +0.05(+1.40%) |
Apr 23, 2024 | 3.550 | 3.640 | 3.550 | 3.570 | 146,157 | +0.03(+0.85%) |
Apr 22, 2024 | 3.530 | 3.570 | 3.500 | 3.540 | 189,033 | +0.03(+0.85%) |
Apr 19, 2024 | 3.450 | 3.540 | 3.450 | 3.510 | 119,613 | -0.03(-0.85%) |
Apr 18, 2024 | 3.520 | 3.700 | 3.520 | 3.540 | 158,200 | +0.00(+0.00%) |
Apr 17, 2024 | 3.570 | 3.574 | 3.520 | 3.540 | 164,810 | +0.01(+0.28%) |
Apr 16, 2024 | 3.535 | 3.570 | 3.520 | 3.530 | 233,947 | -0.02(-0.57%) |
Apr 15, 2024 | 3.560 | 3.570 | 3.530 | 3.550 | 140,005 | -0.03(-0.83%) |
Apr 12, 2024 | 3.580 | 3.600 | 3.560 | 3.580 | 92,762 | -0.05(-1.38%) |
Apr 11, 2024 | 3.650 | 3.650 | 3.600 | 3.630 | 149,810 | -0.02(-0.56%) |
Apr 10, 2024 | 3.672 | 3.700 | 3.650 | 3.651 | 827,668 | -0.05(-1.40%) |
Apr 09, 2024 | 3.700 | 3.720 | 3.690 | 3.703 | 149,122 | +0.03(+0.89%) |
Apr 08, 2024 | 3.670 | 3.680 | 3.650 | 3.670 | 113,394 | -0.01(-0.27%) |
Apr 05, 2024 | 3.670 | 3.690 | 3.650 | 3.680 | 131,831 | -0.00(-0.03%) |
Apr 04, 2024 | 3.730 | 3.730 | 3.670 | 3.681 | 372,011 | -0.01(-0.24%) |
Apr 03, 2024 | 3.660 | 3.690 | 3.652 | 3.690 | 127,740 | +0.03(+0.82%) |
Apr 02, 2024 | 3.680 | 3.680 | 3.660 | 3.660 | 200,003 | -0.06(-1.61%) |
Apr 01, 2024 | 3.715 | 3.870 | 3.550 | 3.720 | 200,714 | +0.01(+0.27%) |
Mar 28, 2024 | 3.730 | 3.744 | 3.710 | 3.710 | 182,984 | +0.01(+0.39%) |
Mar 27, 2024 | 3.703 | 3.720 | 3.690 | 3.696 | 158,138 | +0.01(+0.15%) |
Mar 26, 2024 | 3.670 | 3.704 | 3.670 | 3.690 | 1,054,009 | +0.03(+0.82%) |
Mar 25, 2024 | 3.620 | 3.660 | 3.620 | 3.660 | 3,283,961 | +0.04(+1.10%) |
Mar 22, 2024 | 3.610 | 3.630 | 3.580 | 3.620 | 1,029,003 | +0.06(+1.69%) |
Mar 21, 2024 | 3.570 | 3.601 | 3.560 | 3.560 | 218,519 | -0.06(-1.66%) |
Mar 20, 2024 | 3.580 | 3.620 | 3.580 | 3.620 | 128,382 | +0.06(+1.69%) |
Mar 19, 2024 | 3.560 | 3.590 | 3.560 | 3.560 | 160,778 | +0.00(+0.00%) |
Mar 18, 2024 | 3.580 | 3.600 | 3.560 | 3.560 | 109,804 | -0.08(-2.20%) |
Mar 15, 2024 | 3.680 | 3.680 | 3.640 | 3.640 | 136,786 | -0.01(-0.27%) |
Mar 14, 2024 | 3.670 | 3.680 | 3.640 | 3.650 | 162,445 | -0.05(-1.35%) |
Mar 13, 2024 | 3.685 | 3.720 | 3.677 | 3.700 | 209,088 | -0.01(-0.27%) |
Mar 12, 2024 | 3.720 | 3.720 | 3.680 | 3.710 | 220,870 | +0.00(+0.00%) |
Mar 11, 2024 | 3.720 | 3.730 | 3.710 | 3.710 | 135,802 | -0.00(-0.13%) |
Mar 08, 2024 | 3.710 | 3.730 | 3.700 | 3.715 | 228,810 | +0.02(+0.65%) |
Mar 07, 2024 | 3.710 | 3.720 | 3.680 | 3.691 | 167,320 | +0.03(+0.85%) |
Mar 06, 2024 | 3.660 | 3.670 | 3.650 | 3.660 | 238,375 | +0.01(+0.27%) |
Mar 05, 2024 | 3.660 | 3.680 | 3.650 | 3.650 | 183,000 | -0.02(-0.54%) |
Mar 04, 2024 | 3.630 | 3.670 | 3.630 | 3.670 | 313,987 | +0.02(+0.55%) |
Mar 01, 2024 | 3.640 | 3.670 | 3.630 | 3.650 | 299,781 | +0.04(+1.11%) |
Feb 29, 2024 | 3.660 | 3.660 | 3.610 | 3.610 | 245,547 | -0.03(-0.82%) |
Feb 28, 2024 | 3.640 | 3.650 | 3.620 | 3.640 | 132,577 | +0.02(+0.55%) |
Feb 27, 2024 | 3.600 | 3.640 | 3.600 | 3.620 | 159,211 | +0.00(+0.00%) |
Feb 26, 2024 | 3.620 | 3.623 | 3.600 | 3.620 | 162,955 | -0.04(-1.09%) |
Feb 23, 2024 | 3.621 | 3.660 | 3.610 | 3.660 | 156,443 | +0.06(+1.67%) |
Feb 22, 2024 | 3.610 | 3.620 | 3.600 | 3.600 | 157,111 | -0.02(-0.55%) |
Feb 21, 2024 | 3.590 | 3.625 | 3.582 | 3.620 | 1,825,485 | +0.00(+0.00%) |
Feb 20, 2024 | 3.590 | 3.620 | 3.590 | 3.620 | 163,746 | +0.08(+2.40%) |
Feb 16, 2024 | 3.540 | 3.560 | 3.530 | 3.535 | 91,409 | +0.04(+1.14%) |
Feb 15, 2024 | 3.460 | 3.510 | 3.460 | 3.495 | 182,896 | +0.10(+3.10%) |
Feb 14, 2024 | 3.400 | 3.409 | 3.376 | 3.390 | 131,011 | -0.05(-1.45%) |
Feb 13, 2024 | 3.440 | 3.450 | 3.420 | 3.440 | 167,611 | -0.02(-0.58%) |
Feb 12, 2024 | 3.440 | 3.480 | 3.440 | 3.460 | 172,343 | +0.00(+0.00%) |
Feb 09, 2024 | 3.447 | 3.460 | 3.440 | 3.460 | 928,758 | +0.03(+0.87%) |
Feb 08, 2024 | 3.420 | 3.450 | 3.420 | 3.430 | 151,431 | -0.04(-1.15%) |
Feb 07, 2024 | 3.460 | 3.470 | 3.440 | 3.470 | 258,593 | +0.05(+1.46%) |
Feb 06, 2024 | 3.390 | 3.430 | 3.390 | 3.420 | 213,479 | -0.02(-0.58%) |
Feb 05, 2024 | 3.461 | 3.470 | 3.440 | 3.440 | 208,125 | -0.04(-1.15%) |
Feb 02, 2024 | 3.490 | 3.500 | 3.479 | 3.480 | 162,620 | -0.01(-0.29%) |