Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.590 | 3.670 | 3.500 | 3.550 | 132,575 | -0.02(-0.56%) |
Apr 18, 2024 | 3.800 | 3.800 | 3.560 | 3.570 | 93,290 | -0.19(-5.05%) |
Apr 17, 2024 | 3.880 | 3.880 | 3.711 | 3.760 | 59,870 | -0.12(-3.09%) |
Apr 16, 2024 | 3.760 | 3.990 | 3.760 | 3.880 | 57,636 | +0.07(+1.84%) |
Apr 15, 2024 | 4.010 | 4.020 | 3.650 | 3.810 | 82,837 | -0.18(-4.51%) |
Apr 12, 2024 | 4.010 | 4.125 | 3.960 | 3.990 | 66,055 | -0.06(-1.48%) |
Apr 11, 2024 | 4.130 | 4.180 | 4.040 | 4.050 | 44,662 | -0.07(-1.70%) |
Apr 10, 2024 | 4.030 | 4.211 | 4.030 | 4.120 | 100,800 | +0.03(+0.73%) |
Apr 09, 2024 | 4.020 | 4.200 | 3.970 | 4.090 | 70,507 | +0.11(+2.76%) |
Apr 08, 2024 | 4.070 | 4.095 | 3.920 | 3.980 | 59,167 | -0.03(-0.75%) |
Apr 05, 2024 | 4.000 | 4.170 | 3.970 | 4.010 | 43,482 | +0.00(+0.00%) |
Apr 04, 2024 | 4.000 | 4.155 | 3.990 | 4.010 | 90,665 | -0.08(-1.96%) |
Apr 03, 2024 | 3.940 | 4.150 | 3.940 | 4.090 | 46,536 | +0.11(+2.76%) |
Apr 02, 2024 | 4.060 | 4.179 | 3.950 | 3.980 | 66,285 | -0.17(-4.10%) |
Apr 01, 2024 | 4.050 | 4.200 | 4.050 | 4.150 | 77,553 | +0.13(+3.23%) |
Mar 28, 2024 | 3.880 | 4.080 | 3.880 | 4.020 | 59,187 | +0.12(+3.08%) |
Mar 27, 2024 | 3.800 | 3.935 | 3.800 | 3.900 | 44,752 | +0.01(+0.26%) |
Mar 26, 2024 | 3.850 | 3.960 | 3.840 | 3.890 | 69,858 | +0.05(+1.30%) |
Mar 25, 2024 | 3.960 | 4.020 | 3.810 | 3.840 | 101,539 | -0.12(-3.03%) |
Mar 22, 2024 | 4.000 | 4.080 | 3.920 | 3.960 | 98,704 | -0.06(-1.49%) |
Mar 21, 2024 | 4.140 | 4.210 | 4.020 | 4.020 | 59,502 | -0.08(-1.95%) |
Mar 20, 2024 | 4.100 | 4.210 | 4.080 | 4.100 | 49,962 | -0.04(-0.97%) |
Mar 19, 2024 | 3.970 | 4.230 | 3.900 | 4.140 | 91,335 | +0.14(+3.50%) |
Mar 18, 2024 | 4.040 | 4.140 | 3.890 | 4.000 | 61,163 | -0.02(-0.50%) |
Mar 15, 2024 | 4.290 | 4.400 | 3.970 | 4.020 | 140,833 | -0.22(-5.19%) |
Mar 14, 2024 | 4.470 | 4.580 | 4.150 | 4.240 | 166,596 | -0.25(-5.57%) |
Mar 13, 2024 | 4.470 | 4.620 | 4.382 | 4.490 | 94,153 | +0.03(+0.67%) |
Mar 12, 2024 | 4.090 | 4.500 | 4.090 | 4.460 | 160,068 | +0.44(+10.95%) |
Mar 11, 2024 | 3.990 | 4.100 | 3.965 | 4.020 | 157,090 | +0.07(+1.77%) |
Mar 08, 2024 | 4.120 | 4.160 | 3.900 | 3.950 | 111,519 | -0.17(-4.13%) |
Mar 07, 2024 | 4.110 | 4.200 | 4.080 | 4.120 | 208,931 | -0.04(-0.96%) |
Mar 06, 2024 | 4.170 | 4.270 | 4.130 | 4.160 | 336,734 | +0.08(+1.96%) |
Mar 05, 2024 | 4.060 | 4.200 | 3.950 | 4.080 | 111,101 | -0.01(-0.24%) |
Mar 04, 2024 | 4.360 | 4.420 | 4.040 | 4.090 | 165,160 | -0.27(-6.19%) |
Mar 01, 2024 | 4.480 | 4.500 | 4.160 | 4.360 | 241,246 | +0.00(+0.00%) |
Feb 29, 2024 | 4.420 | 4.650 | 4.310 | 4.360 | 1,594,151 | -0.24(-5.22%) |
Feb 28, 2024 | 4.520 | 4.600 | 4.340 | 4.600 | 211,398 | -0.05(-1.08%) |
Feb 27, 2024 | 4.240 | 4.750 | 4.240 | 4.650 | 488,875 | +0.47(+11.24%) |
Feb 26, 2024 | 4.190 | 4.280 | 4.110 | 4.180 | 151,822 | +0.05(+1.21%) |
Feb 23, 2024 | 4.100 | 4.215 | 4.039 | 4.130 | 169,543 | +0.05(+1.23%) |
Feb 22, 2024 | 4.010 | 4.180 | 3.925 | 4.080 | 155,628 | +0.15(+3.82%) |
Feb 21, 2024 | 4.020 | 4.080 | 3.890 | 3.930 | 124,436 | -0.03(-0.76%) |
Feb 20, 2024 | 4.110 | 4.180 | 3.850 | 3.960 | 186,095 | -0.24(-5.71%) |
Feb 16, 2024 | 4.290 | 4.355 | 4.170 | 4.200 | 167,000 | -0.04(-0.94%) |
Feb 15, 2024 | 4.230 | 4.350 | 4.160 | 4.240 | 147,222 | +0.04(+0.95%) |
Feb 14, 2024 | 4.080 | 4.200 | 4.080 | 4.200 | 90,159 | +0.18(+4.48%) |
Feb 13, 2024 | 4.210 | 4.260 | 3.893 | 4.020 | 247,688 | -0.37(-8.43%) |
Feb 12, 2024 | 3.840 | 4.498 | 3.840 | 4.390 | 344,826 | +0.55(+14.32%) |
Feb 09, 2024 | 3.500 | 3.900 | 3.500 | 3.840 | 114,587 | +0.38(+10.98%) |
Feb 08, 2024 | 3.800 | 3.820 | 3.450 | 3.460 | 287,645 | -0.19(-5.21%) |
Feb 07, 2024 | 3.570 | 3.840 | 3.550 | 3.650 | 161,415 | +0.04(+1.11%) |
Feb 06, 2024 | 3.510 | 3.740 | 3.460 | 3.610 | 171,980 | +0.25(+7.44%) |
Feb 05, 2024 | 3.460 | 3.476 | 3.300 | 3.360 | 71,368 | -0.09(-2.61%) |
Feb 02, 2024 | 3.340 | 3.555 | 3.330 | 3.450 | 92,869 | +0.04(+1.17%) |