Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.167 | 3.206 | 3.117 | 3.127 | 498,833 | -0.04(-1.25%) |
Apr 29, 2024 | 3.177 | 3.196 | 3.127 | 3.167 | 491,306 | +0.02(+0.63%) |
Apr 26, 2024 | 3.088 | 3.147 | 3.088 | 3.147 | 579,498 | +0.06(+1.92%) |
Apr 25, 2024 | 3.078 | 3.088 | 3.053 | 3.088 | 401,416 | -0.02(-0.64%) |
Apr 24, 2024 | 3.127 | 3.147 | 3.088 | 3.107 | 425,082 | +0.00(+0.00%) |
Apr 23, 2024 | 3.078 | 3.117 | 3.058 | 3.107 | 504,692 | +0.05(+1.62%) |
Apr 22, 2024 | 3.018 | 3.058 | 3.008 | 3.058 | 324,463 | +0.05(+1.64%) |
Apr 19, 2024 | 3.008 | 3.038 | 2.998 | 3.008 | 655,852 | -0.01(-0.33%) |
Apr 18, 2024 | 3.018 | 3.058 | 2.998 | 3.018 | 636,502 | -0.02(-0.65%) |
Apr 17, 2024 | 3.038 | 3.048 | 3.018 | 3.038 | 238,859 | +0.02(+0.66%) |
Apr 16, 2024 | 3.018 | 3.023 | 2.984 | 3.018 | 650,397 | +0.01(+0.49%) |
Apr 15, 2024 | 3.097 | 3.117 | 2.998 | 3.003 | 653,663 | -0.08(-2.72%) |
Apr 12, 2024 | 3.167 | 3.182 | 3.088 | 3.088 | 428,736 | -0.08(-2.50%) |
Apr 11, 2024 | 3.167 | 3.187 | 3.147 | 3.167 | 516,780 | +0.00(+0.00%) |
Apr 10, 2024 | 3.177 | 3.216 | 3.137 | 3.167 | 361,505 | -0.04(-1.11%) |
Apr 09, 2024 | 3.222 | 3.227 | 3.173 | 3.202 | 732,191 | +0.00(+0.00%) |
Apr 08, 2024 | 3.183 | 3.242 | 3.183 | 3.202 | 803,144 | +0.02(+0.62%) |
Apr 05, 2024 | 3.193 | 3.212 | 3.183 | 3.183 | 489,377 | +0.00(+0.00%) |
Apr 04, 2024 | 3.193 | 3.232 | 3.163 | 3.183 | 1,190,005 | +0.00(+0.00%) |
Apr 03, 2024 | 3.193 | 3.205 | 3.158 | 3.183 | 865,947 | +0.00(+0.00%) |
Apr 02, 2024 | 3.222 | 3.222 | 3.163 | 3.183 | 866,236 | -0.05(-1.51%) |
Apr 01, 2024 | 3.261 | 3.271 | 3.232 | 3.232 | 1,144,284 | -0.04(-1.20%) |
Mar 28, 2024 | 3.271 | 3.281 | 3.251 | 3.271 | 923,655 | +0.01(+0.30%) |
Mar 27, 2024 | 3.222 | 3.271 | 3.222 | 3.261 | 1,111,591 | +0.02(+0.60%) |
Mar 26, 2024 | 3.251 | 3.261 | 3.232 | 3.242 | 647,003 | +0.01(+0.30%) |
Mar 25, 2024 | 3.222 | 3.251 | 3.222 | 3.232 | 574,760 | +0.00(+0.00%) |
Mar 22, 2024 | 3.232 | 3.246 | 3.202 | 3.232 | 686,586 | +0.00(+0.00%) |
Mar 21, 2024 | 3.212 | 3.260 | 3.202 | 3.232 | 568,017 | +0.03(+0.92%) |
Mar 20, 2024 | 3.173 | 3.212 | 3.168 | 3.202 | 700,872 | +0.03(+0.93%) |
Mar 19, 2024 | 3.183 | 3.193 | 3.158 | 3.173 | 703,187 | -0.01(-0.31%) |
Mar 18, 2024 | 3.153 | 3.183 | 3.153 | 3.183 | 538,284 | +0.04(+1.25%) |
Mar 15, 2024 | 3.124 | 3.148 | 3.104 | 3.144 | 333,835 | +0.03(+0.94%) |
Mar 14, 2024 | 3.193 | 3.222 | 3.095 | 3.114 | 686,511 | -0.08(-2.45%) |
Mar 13, 2024 | 3.212 | 3.232 | 3.193 | 3.193 | 550,149 | -0.01(-0.31%) |
Mar 12, 2024 | 3.193 | 3.222 | 3.173 | 3.202 | 598,476 | +0.01(+0.31%) |
Mar 11, 2024 | 3.193 | 3.212 | 3.173 | 3.193 | 545,175 | -0.02(-0.61%) |
Mar 08, 2024 | 3.212 | 3.246 | 3.212 | 3.212 | 480,254 | +0.00(+0.12%) |
Mar 07, 2024 | 3.179 | 3.218 | 3.169 | 3.208 | 493,341 | +0.04(+1.22%) |
Mar 06, 2024 | 3.160 | 3.189 | 3.150 | 3.169 | 582,290 | +0.02(+0.62%) |
Mar 05, 2024 | 3.140 | 3.169 | 3.140 | 3.150 | 511,600 | +0.01(+0.31%) |
Mar 04, 2024 | 3.140 | 3.160 | 3.140 | 3.140 | 730,266 | +0.00(+0.00%) |
Mar 01, 2024 | 3.121 | 3.160 | 3.108 | 3.140 | 701,764 | +0.00(+0.00%) |
Feb 29, 2024 | 3.140 | 3.160 | 3.111 | 3.140 | 638,781 | +0.02(+0.62%) |
Feb 28, 2024 | 3.131 | 3.136 | 3.102 | 3.121 | 456,002 | +0.00(+0.00%) |
Feb 27, 2024 | 3.140 | 3.169 | 3.111 | 3.121 | 433,418 | -0.03(-0.92%) |
Feb 26, 2024 | 3.150 | 3.165 | 3.140 | 3.150 | 291,302 | -0.01(-0.31%) |
Feb 23, 2024 | 3.160 | 3.170 | 3.150 | 3.160 | 191,586 | +0.02(+0.62%) |
Feb 22, 2024 | 3.160 | 3.165 | 3.131 | 3.140 | 283,985 | +0.01(+0.31%) |
Feb 21, 2024 | 3.150 | 3.150 | 3.102 | 3.131 | 422,515 | -0.01(-0.31%) |
Feb 20, 2024 | 3.140 | 3.174 | 3.131 | 3.140 | 210,330 | -0.02(-0.61%) |
Feb 16, 2024 | 3.208 | 3.208 | 3.160 | 3.160 | 238,736 | -0.04(-1.21%) |
Feb 15, 2024 | 3.189 | 3.223 | 3.189 | 3.199 | 197,678 | +0.01(+0.30%) |
Feb 14, 2024 | 3.179 | 3.218 | 3.169 | 3.189 | 175,969 | +0.04(+1.23%) |
Feb 13, 2024 | 3.169 | 3.169 | 3.140 | 3.150 | 263,168 | -0.06(-1.81%) |
Feb 12, 2024 | 3.218 | 3.228 | 3.199 | 3.208 | 250,074 | +0.00(+0.00%) |
Feb 09, 2024 | 3.208 | 3.223 | 3.199 | 3.208 | 236,436 | +0.00(+0.12%) |
Feb 08, 2024 | 3.185 | 3.224 | 3.185 | 3.204 | 265,901 | +0.01(+0.30%) |
Feb 07, 2024 | 3.185 | 3.204 | 3.166 | 3.195 | 162,119 | +0.02(+0.60%) |
Feb 06, 2024 | 3.156 | 3.176 | 3.147 | 3.176 | 250,278 | +0.03(+0.91%) |
Feb 05, 2024 | 3.137 | 3.156 | 3.118 | 3.147 | 263,448 | -0.01(-0.30%) |
Feb 02, 2024 | 3.147 | 3.166 | 3.137 | 3.156 | 210,291 | -0.01(-0.30%) |