Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.880 | 3.910 | 3.840 | 3.905 | 41,976 | +0.02(+0.51%) |
May 23, 2024 | 3.910 | 3.910 | 3.880 | 3.885 | 57,539 | -0.04(-0.89%) |
May 22, 2024 | 3.920 | 3.920 | 3.905 | 3.920 | 117,885 | +0.00(+0.00%) |
May 21, 2024 | 3.890 | 3.920 | 3.890 | 3.920 | 205,591 | +0.02(+0.51%) |
May 20, 2024 | 3.880 | 3.900 | 3.880 | 3.900 | 145,902 | +0.01(+0.26%) |
May 17, 2024 | 3.870 | 3.910 | 3.870 | 3.890 | 345,745 | +0.00(+0.00%) |
May 16, 2024 | 3.860 | 3.905 | 3.850 | 3.890 | 490,959 | +0.03(+0.78%) |
May 15, 2024 | 3.870 | 3.870 | 3.850 | 3.860 | 205,138 | +0.01(+0.26%) |
May 14, 2024 | 3.830 | 3.860 | 3.830 | 3.850 | 201,305 | +0.02(+0.52%) |
May 13, 2024 | 3.850 | 3.860 | 3.830 | 3.830 | 119,702 | -0.00(-0.03%) |
May 10, 2024 | 3.850 | 3.860 | 3.830 | 3.831 | 124,407 | -0.02(-0.49%) |
May 09, 2024 | 3.840 | 3.860 | 3.840 | 3.850 | 196,180 | +0.00(+0.00%) |
May 08, 2024 | 3.850 | 3.860 | 3.820 | 3.850 | 229,954 | +0.01(+0.23%) |
May 07, 2024 | 3.851 | 3.861 | 3.821 | 3.841 | 205,436 | -0.01(-0.26%) |
May 06, 2024 | 3.831 | 3.861 | 3.831 | 3.851 | 154,676 | +0.01(+0.26%) |
May 03, 2024 | 3.801 | 3.841 | 3.800 | 3.841 | 230,013 | +0.04(+1.04%) |
May 02, 2024 | 3.801 | 3.821 | 3.788 | 3.801 | 250,411 | +0.00(+0.00%) |
May 01, 2024 | 3.752 | 3.811 | 3.752 | 3.801 | 456,396 | +0.06(+1.59%) |
Apr 30, 2024 | 3.752 | 3.757 | 3.722 | 3.742 | 246,250 | -0.00(-0.13%) |
Apr 29, 2024 | 3.712 | 3.757 | 3.712 | 3.747 | 255,050 | +0.03(+0.94%) |
Apr 26, 2024 | 3.722 | 3.732 | 3.703 | 3.712 | 233,756 | +0.01(+0.27%) |
Apr 25, 2024 | 3.692 | 3.722 | 3.692 | 3.702 | 134,374 | -0.01(-0.40%) |
Apr 24, 2024 | 3.712 | 3.732 | 3.702 | 3.717 | 184,011 | -0.01(-0.40%) |
Apr 23, 2024 | 3.692 | 3.742 | 3.692 | 3.732 | 286,605 | +0.03(+0.80%) |
Apr 22, 2024 | 3.702 | 3.722 | 3.692 | 3.702 | 264,044 | +0.02(+0.54%) |
Apr 19, 2024 | 3.702 | 3.702 | 3.682 | 3.682 | 159,517 | -0.01(-0.27%) |
Apr 18, 2024 | 3.692 | 3.702 | 3.672 | 3.692 | 592,130 | +0.00(+0.00%) |
Apr 17, 2024 | 3.702 | 3.712 | 3.692 | 3.692 | 370,973 | -0.02(-0.53%) |
Apr 16, 2024 | 3.692 | 3.722 | 3.692 | 3.712 | 421,970 | +0.01(+0.27%) |
Apr 15, 2024 | 3.702 | 3.722 | 3.682 | 3.702 | 700,172 | +0.00(+0.00%) |
Apr 12, 2024 | 3.692 | 3.712 | 3.682 | 3.702 | 271,604 | +0.00(+0.00%) |
Apr 11, 2024 | 3.702 | 3.732 | 3.692 | 3.702 | 323,633 | +0.00(+0.00%) |
Apr 10, 2024 | 3.732 | 3.732 | 3.702 | 3.702 | 205,165 | -0.03(-0.93%) |
Apr 09, 2024 | 3.742 | 3.762 | 3.732 | 3.737 | 166,076 | -0.01(-0.40%) |
Apr 08, 2024 | 3.752 | 3.757 | 3.712 | 3.752 | 223,114 | +0.01(+0.27%) |
Apr 05, 2024 | 3.743 | 3.753 | 3.733 | 3.742 | 258,300 | -0.00(-0.03%) |
Apr 04, 2024 | 3.743 | 3.758 | 3.743 | 3.743 | 189,809 | +0.00(+0.00%) |
Apr 03, 2024 | 3.743 | 3.753 | 3.733 | 3.743 | 181,773 | +0.00(+0.00%) |
Apr 02, 2024 | 3.743 | 3.753 | 3.723 | 3.743 | 140,040 | -0.02(-0.52%) |
Apr 01, 2024 | 3.762 | 3.772 | 3.733 | 3.762 | 261,033 | +0.00(+0.00%) |
Mar 28, 2024 | 3.762 | 3.762 | 3.738 | 3.762 | 308,935 | +0.00(+0.00%) |
Mar 27, 2024 | 3.753 | 3.762 | 3.753 | 3.762 | 187,843 | +0.00(+0.00%) |
Mar 26, 2024 | 3.762 | 3.762 | 3.743 | 3.762 | 182,827 | +0.01(+0.26%) |
Mar 25, 2024 | 3.733 | 3.762 | 3.733 | 3.753 | 209,153 | +0.00(+0.00%) |
Mar 22, 2024 | 3.723 | 3.753 | 3.723 | 3.753 | 286,910 | +0.01(+0.26%) |
Mar 21, 2024 | 3.713 | 3.753 | 3.703 | 3.743 | 399,126 | +0.00(+0.00%) |
Mar 20, 2024 | 3.723 | 3.753 | 3.723 | 3.743 | 165,877 | +0.00(+0.00%) |
Mar 19, 2024 | 3.723 | 3.753 | 3.713 | 3.743 | 256,342 | +0.00(+0.00%) |
Mar 18, 2024 | 3.723 | 3.743 | 3.723 | 3.743 | 97,752 | +0.02(+0.53%) |
Mar 15, 2024 | 3.733 | 3.739 | 3.713 | 3.723 | 126,393 | +0.00(+0.00%) |
Mar 14, 2024 | 3.743 | 3.753 | 3.704 | 3.723 | 472,541 | -0.01(-0.26%) |
Mar 13, 2024 | 3.743 | 3.743 | 3.723 | 3.733 | 126,139 | +0.00(+0.00%) |
Mar 12, 2024 | 3.733 | 3.743 | 3.713 | 3.733 | 126,069 | +0.00(+0.00%) |
Mar 11, 2024 | 3.713 | 3.743 | 3.703 | 3.733 | 1,242,639 | +0.01(+0.26%) |
Mar 08, 2024 | 3.703 | 3.733 | 3.703 | 3.723 | 665,816 | +0.02(+0.51%) |
Mar 07, 2024 | 3.695 | 3.724 | 3.685 | 3.704 | 340,137 | +0.00(+0.00%) |
Mar 06, 2024 | 3.695 | 3.714 | 3.695 | 3.704 | 261,733 | +0.01(+0.26%) |
Mar 05, 2024 | 3.704 | 3.714 | 3.675 | 3.695 | 225,052 | -0.02(-0.53%) |
Mar 04, 2024 | 3.704 | 3.719 | 3.695 | 3.714 | 440,902 | +0.09(+2.43%) |
Mar 01, 2024 | 3.743 | 3.763 | 3.558 | 3.626 | 1,586,701 | -0.14(-3.64%) |
Feb 29, 2024 | 3.773 | 3.773 | 3.743 | 3.763 | 109,727 | +0.01(+0.26%) |
Feb 28, 2024 | 3.734 | 3.758 | 3.734 | 3.753 | 111,030 | +0.00(+0.00%) |
Feb 27, 2024 | 3.743 | 3.753 | 3.734 | 3.753 | 75,293 | +0.02(+0.52%) |
Feb 26, 2024 | 3.743 | 3.753 | 3.724 | 3.734 | 118,827 | -0.02(-0.52%) |
Feb 23, 2024 | 3.753 | 3.773 | 3.743 | 3.753 | 110,662 | -0.01(-0.26%) |
Feb 22, 2024 | 3.753 | 3.773 | 3.743 | 3.763 | 182,740 | +0.01(+0.26%) |
Feb 21, 2024 | 3.753 | 3.773 | 3.724 | 3.753 | 123,591 | -0.01(-0.26%) |
Feb 20, 2024 | 3.743 | 3.773 | 3.714 | 3.763 | 264,620 | +0.00(+0.00%) |
Feb 16, 2024 | 3.753 | 3.773 | 3.753 | 3.763 | 196,612 | -0.02(-0.52%) |
Feb 15, 2024 | 3.753 | 3.792 | 3.753 | 3.783 | 154,831 | +0.02(+0.52%) |
Feb 14, 2024 | 3.734 | 3.802 | 3.734 | 3.763 | 188,278 | +0.02(+0.52%) |
Feb 13, 2024 | 3.743 | 3.763 | 3.734 | 3.743 | 101,040 | -0.03(-0.78%) |
Feb 12, 2024 | 3.743 | 3.773 | 3.743 | 3.773 | 194,260 | +0.01(+0.26%) |
Feb 09, 2024 | 3.743 | 3.773 | 3.743 | 3.763 | 120,938 | +0.00(+0.00%) |
Feb 08, 2024 | 3.763 | 3.787 | 3.743 | 3.763 | 167,105 | -0.01(-0.28%) |
Feb 07, 2024 | 3.735 | 3.783 | 3.735 | 3.774 | 155,279 | +0.04(+1.04%) |
Feb 06, 2024 | 3.696 | 3.745 | 3.696 | 3.735 | 166,523 | +0.03(+0.79%) |
Feb 05, 2024 | 3.696 | 3.711 | 3.677 | 3.706 | 207,322 | +0.00(+0.00%) |
Feb 02, 2024 | 3.725 | 3.725 | 3.677 | 3.706 | 280,342 | -0.03(-0.78%) |
Feb 01, 2024 | 3.715 | 3.745 | 3.715 | 3.735 | 360,624 | +0.02(+0.52%) |
Jan 31, 2024 | 3.725 | 3.725 | 3.706 | 3.716 | 256,843 | +0.00(+0.00%) |
Jan 30, 2024 | 3.696 | 3.735 | 3.696 | 3.716 | 195,754 | +0.00(+0.00%) |
Jan 29, 2024 | 3.725 | 3.725 | 3.696 | 3.716 | 291,832 | +0.00(+0.00%) |
Jan 26, 2024 | 3.686 | 3.725 | 3.686 | 3.716 | 292,195 | +0.02(+0.52%) |
Jan 25, 2024 | 3.677 | 3.725 | 3.677 | 3.696 | 235,689 | +0.01(+0.26%) |
Jan 24, 2024 | 3.657 | 3.696 | 3.657 | 3.686 | 173,867 | +0.02(+0.53%) |
Jan 23, 2024 | 3.657 | 3.686 | 3.648 | 3.667 | 350,635 | +0.00(+0.00%) |
Jan 22, 2024 | 3.677 | 3.677 | 3.657 | 3.667 | 306,217 | -0.01(-0.26%) |
Jan 19, 2024 | 3.657 | 3.686 | 3.638 | 3.677 | 241,601 | +0.02(+0.53%) |
Jan 18, 2024 | 3.677 | 3.696 | 3.648 | 3.657 | 211,158 | -0.02(-0.53%) |
Jan 17, 2024 | 3.696 | 3.696 | 3.667 | 3.677 | 174,027 | -0.02(-0.52%) |
Jan 16, 2024 | 3.706 | 3.725 | 3.686 | 3.696 | 249,505 | -0.02(-0.52%) |
Jan 12, 2024 | 3.735 | 3.735 | 3.696 | 3.716 | 266,168 | -0.01(-0.26%) |
Jan 11, 2024 | 3.745 | 3.745 | 3.716 | 3.725 | 174,531 | +0.00(+0.00%) |
Jan 10, 2024 | 3.716 | 3.735 | 3.686 | 3.725 | 352,539 | +0.01(+0.26%) |
Jan 09, 2024 | 3.764 | 3.764 | 3.716 | 3.716 | 225,309 | +0.03(+0.74%) |
Jan 08, 2024 | 3.660 | 3.688 | 3.660 | 3.688 | 251,784 | +0.00(+0.00%) |
Jan 05, 2024 | 3.669 | 3.717 | 3.669 | 3.688 | 270,464 | +0.00(+0.00%) |
Jan 04, 2024 | 3.631 | 3.698 | 3.631 | 3.688 | 595,805 | +0.04(+1.05%) |
Jan 03, 2024 | 3.631 | 3.650 | 3.621 | 3.650 | 206,970 | +0.01(+0.26%) |