Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.520 | 3.570 | 3.480 | 3.480 | 4,166,806 | -0.12(-3.33%) |
Apr 29, 2024 | 3.590 | 3.650 | 3.560 | 3.600 | 2,927,956 | +0.02(+0.56%) |
Apr 26, 2024 | 3.560 | 3.610 | 3.530 | 3.580 | 2,772,326 | +0.06(+1.70%) |
Apr 25, 2024 | 3.460 | 3.550 | 3.440 | 3.520 | 2,756,190 | +0.05(+1.44%) |
Apr 24, 2024 | 3.490 | 3.550 | 3.450 | 3.470 | 2,568,744 | -0.03(-0.86%) |
Apr 23, 2024 | 3.430 | 3.520 | 3.410 | 3.500 | 4,810,177 | +0.05(+1.45%) |
Apr 22, 2024 | 3.450 | 3.570 | 3.430 | 3.450 | 5,085,882 | -0.14(-3.90%) |
Apr 19, 2024 | 3.600 | 3.640 | 3.570 | 3.590 | 4,517,159 | -0.03(-0.83%) |
Apr 18, 2024 | 3.710 | 3.730 | 3.590 | 3.620 | 3,171,001 | -0.05(-1.36%) |
Apr 17, 2024 | 3.670 | 3.800 | 3.640 | 3.670 | 4,687,150 | +0.01(+0.27%) |
Apr 16, 2024 | 3.650 | 3.720 | 3.600 | 3.660 | 6,071,596 | -0.09(-2.40%) |
Apr 15, 2024 | 4.000 | 4.000 | 3.710 | 3.750 | 6,152,358 | -0.23(-5.78%) |
Apr 12, 2024 | 4.070 | 4.220 | 3.980 | 3.980 | 8,122,119 | +0.04(+1.02%) |
Apr 11, 2024 | 3.940 | 3.950 | 3.870 | 3.940 | 2,632,257 | +0.05(+1.29%) |
Apr 10, 2024 | 3.890 | 3.980 | 3.850 | 3.890 | 4,414,548 | -0.05(-1.27%) |
Apr 09, 2024 | 3.940 | 4.010 | 3.920 | 3.940 | 3,091,618 | +0.05(+1.29%) |
Apr 08, 2024 | 3.930 | 3.980 | 3.800 | 3.890 | 3,654,237 | +0.03(+0.78%) |
Apr 05, 2024 | 3.730 | 3.890 | 3.700 | 3.860 | 7,730,535 | +0.17(+4.61%) |
Apr 04, 2024 | 3.750 | 3.780 | 3.680 | 3.690 | 6,811,420 | -0.11(-2.89%) |
Apr 03, 2024 | 3.610 | 3.820 | 3.580 | 3.800 | 7,449,261 | +0.17(+4.68%) |
Apr 02, 2024 | 3.630 | 3.650 | 3.560 | 3.630 | 6,310,840 | +0.05(+1.40%) |
Apr 01, 2024 | 3.620 | 3.640 | 3.550 | 3.580 | 5,346,893 | +0.03(+0.85%) |
Mar 28, 2024 | 3.550 | 0 | +0.11(+3.20%) | |||
Mar 27, 2024 | 3.450 | 3.470 | 3.420 | 3.440 | 6,116,520 | +0.03(+0.88%) |
Mar 26, 2024 | 3.490 | 3.500 | 3.400 | 3.410 | 2,748,634 | -0.04(-1.16%) |
Mar 25, 2024 | 3.420 | 3.510 | 3.420 | 3.450 | 1,996,095 | +0.04(+1.17%) |
Mar 22, 2024 | 3.390 | 3.440 | 3.390 | 3.410 | 1,473,878 | +0.00(+0.00%) |
Mar 21, 2024 | 3.540 | 3.630 | 3.400 | 3.410 | 4,042,061 | -0.06(-1.73%) |
Mar 20, 2024 | 3.370 | 3.490 | 3.340 | 3.470 | 2,676,439 | +0.09(+2.66%) |
Mar 19, 2024 | 3.450 | 3.460 | 3.370 | 3.380 | 2,386,808 | -0.08(-2.31%) |
Mar 18, 2024 | 3.540 | 3.540 | 3.450 | 3.460 | 2,570,464 | -0.08(-2.26%) |
Mar 15, 2024 | 3.470 | 3.540 | 3.430 | 3.540 | 10,151,013 | +0.07(+2.02%) |
Mar 14, 2024 | 3.550 | 3.550 | 3.440 | 3.470 | 2,812,930 | -0.09(-2.53%) |
Mar 13, 2024 | 3.490 | 3.600 | 3.480 | 3.560 | 3,099,826 | +0.09(+2.59%) |
Mar 12, 2024 | 3.560 | 3.560 | 3.450 | 3.470 | 5,517,718 | -0.14(-3.88%) |
Mar 11, 2024 | 3.550 | 3.640 | 3.530 | 3.610 | 3,300,248 | +0.05(+1.40%) |
Mar 08, 2024 | 3.590 | 3.640 | 3.550 | 3.560 | 3,500,820 | -0.03(-0.84%) |
Mar 07, 2024 | 3.650 | 3.670 | 3.580 | 3.590 | 2,066,783 | -0.03(-0.83%) |
Mar 06, 2024 | 3.560 | 3.630 | 3.540 | 3.620 | 3,046,196 | +0.03(+0.84%) |
Mar 05, 2024 | 3.650 | 3.680 | 3.590 | 3.590 | 3,757,598 | -0.01(-0.28%) |
Mar 04, 2024 | 3.510 | 3.630 | 3.500 | 3.600 | 3,585,988 | +0.12(+3.45%) |
Mar 01, 2024 | 3.270 | 3.480 | 3.220 | 3.480 | 5,718,571 | +0.21(+6.42%) |
Feb 29, 2024 | 3.270 | 3.270 | 3.220 | 3.270 | 10,125,438 | +0.08(+2.51%) |
Feb 28, 2024 | 3.260 | 3.260 | 3.180 | 3.190 | 2,056,539 | -0.07(-2.15%) |
Feb 27, 2024 | 3.280 | 3.310 | 3.250 | 3.260 | 1,760,634 | -0.01(-0.31%) |
Feb 26, 2024 | 3.340 | 3.350 | 3.270 | 3.270 | 2,307,762 | -0.11(-3.25%) |
Feb 23, 2024 | 3.330 | 3.380 | 3.310 | 3.380 | 4,594,304 | +0.06(+1.81%) |
Feb 22, 2024 | 3.430 | 3.430 | 3.310 | 3.320 | 3,463,806 | -0.08(-2.35%) |
Feb 21, 2024 | 3.420 | 3.420 | 3.370 | 3.400 | 3,578,024 | -0.02(-0.58%) |
Feb 20, 2024 | 3.450 | 3.450 | 3.400 | 3.420 | 1,672,741 | +0.04(+1.18%) |
Feb 16, 2024 | 3.380 | 0 | -0.04(-1.17%) | |||
Feb 15, 2024 | 3.370 | 3.480 | 3.360 | 3.420 | 2,076,355 | +0.09(+2.70%) |
Feb 14, 2024 | 3.370 | 3.400 | 3.300 | 3.330 | 2,645,949 | -0.04(-1.19%) |
Feb 13, 2024 | 3.500 | 3.510 | 3.350 | 3.370 | 3,420,141 | -0.18(-5.07%) |
Feb 12, 2024 | 3.520 | 3.570 | 3.520 | 3.550 | 1,544,759 | +0.03(+0.85%) |
Feb 09, 2024 | 3.550 | 3.560 | 3.480 | 3.520 | 2,101,321 | -0.03(-0.85%) |
Feb 08, 2024 | 3.580 | 3.600 | 3.550 | 3.550 | 1,529,273 | -0.04(-1.11%) |
Feb 07, 2024 | 3.620 | 3.650 | 3.580 | 3.590 | 1,722,184 | -0.04(-1.10%) |
Feb 06, 2024 | 3.660 | 3.670 | 3.620 | 3.630 | 1,624,915 | -0.02(-0.55%) |
Feb 05, 2024 | 3.690 | 3.710 | 3.640 | 3.650 | 1,775,445 | -0.06(-1.62%) |
Feb 02, 2024 | 3.710 | 3.740 | 3.690 | 3.710 | 5,026,934 | -0.08(-2.11%) |