Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.260 | 3.310 | 3.200 | 3.240 | 128,897 | +0.01(+0.31%) |
Apr 25, 2024 | 3.230 | 3.270 | 3.110 | 3.230 | 148,299 | -0.13(-3.87%) |
Apr 24, 2024 | 3.120 | 3.470 | 3.110 | 3.360 | 586,642 | +0.24(+7.69%) |
Apr 23, 2024 | 3.050 | 3.160 | 3.050 | 3.120 | 152,467 | +0.04(+1.30%) |
Apr 22, 2024 | 3.060 | 3.100 | 3.010 | 3.080 | 152,956 | +0.00(+0.00%) |
Apr 19, 2024 | 3.030 | 3.080 | 3.000 | 3.080 | 208,120 | +0.00(+0.00%) |
Apr 18, 2024 | 3.200 | 3.239 | 3.000 | 3.080 | 366,561 | -0.12(-3.75%) |
Apr 17, 2024 | 3.130 | 3.400 | 3.100 | 3.200 | 416,393 | -0.01(-0.31%) |
Apr 16, 2024 | 3.090 | 3.270 | 3.050 | 3.210 | 474,677 | +0.08(+2.56%) |
Apr 15, 2024 | 3.310 | 3.325 | 3.020 | 3.130 | 697,465 | -0.23(-6.85%) |
Apr 12, 2024 | 3.810 | 3.920 | 3.350 | 3.360 | 3,914,057 | +0.19(+5.99%) |
Apr 11, 2024 | 3.050 | 3.330 | 2.920 | 3.170 | 3,141,448 | +0.10(+3.26%) |
Apr 10, 2024 | 3.070 | 3.120 | 3.040 | 3.070 | 237,224 | +0.01(+0.33%) |
Apr 09, 2024 | 3.050 | 3.110 | 3.050 | 3.060 | 144,911 | +0.00(+0.00%) |
Apr 08, 2024 | 3.070 | 3.200 | 3.050 | 3.060 | 446,426 | -0.04(-1.29%) |
Apr 05, 2024 | 3.080 | 3.100 | 3.000 | 3.100 | 383,757 | +0.04(+1.31%) |
Apr 04, 2024 | 3.100 | 3.150 | 3.020 | 3.060 | 263,290 | +0.00(+0.00%) |
Apr 03, 2024 | 3.220 | 3.220 | 3.010 | 3.060 | 353,974 | -0.14(-4.38%) |
Apr 02, 2024 | 3.310 | 3.330 | 3.200 | 3.200 | 250,633 | -0.11(-3.32%) |
Apr 01, 2024 | 3.390 | 3.410 | 3.310 | 3.310 | 307,032 | -0.08(-2.36%) |
Mar 28, 2024 | 3.390 | 3.495 | 3.350 | 3.390 | 439,369 | -0.01(-0.29%) |
Mar 27, 2024 | 3.480 | 3.480 | 3.380 | 3.400 | 233,124 | -0.04(-1.16%) |
Mar 26, 2024 | 3.540 | 3.540 | 3.410 | 3.440 | 215,903 | -0.07(-1.99%) |
Mar 25, 2024 | 3.520 | 3.550 | 3.465 | 3.510 | 203,351 | +0.02(+0.57%) |
Mar 22, 2024 | 3.700 | 3.720 | 3.490 | 3.490 | 241,729 | -0.27(-7.18%) |
Mar 21, 2024 | 3.540 | 3.950 | 3.530 | 3.760 | 768,018 | +0.21(+5.92%) |
Mar 20, 2024 | 3.450 | 3.550 | 3.440 | 3.550 | 140,277 | +0.09(+2.60%) |
Mar 19, 2024 | 3.500 | 3.500 | 3.420 | 3.460 | 223,976 | -0.04(-1.14%) |
Mar 18, 2024 | 3.590 | 3.590 | 3.450 | 3.500 | 171,806 | -0.06(-1.69%) |
Mar 15, 2024 | 3.530 | 3.576 | 3.490 | 3.560 | 175,942 | +0.03(+0.85%) |
Mar 14, 2024 | 3.730 | 3.730 | 3.350 | 3.530 | 572,367 | -0.18(-4.85%) |
Mar 13, 2024 | 3.680 | 3.850 | 3.612 | 3.710 | 552,759 | +0.08(+2.20%) |
Mar 12, 2024 | 3.670 | 3.710 | 3.620 | 3.630 | 233,179 | -0.06(-1.63%) |
Mar 11, 2024 | 3.660 | 3.750 | 3.630 | 3.690 | 250,131 | +0.02(+0.54%) |
Mar 08, 2024 | 3.730 | 3.750 | 3.650 | 3.670 | 192,698 | -0.01(-0.27%) |
Mar 07, 2024 | 3.740 | 3.740 | 3.640 | 3.680 | 371,343 | -0.06(-1.60%) |
Mar 06, 2024 | 3.730 | 3.770 | 3.660 | 3.740 | 353,891 | +0.04(+1.08%) |
Mar 05, 2024 | 3.720 | 3.780 | 3.640 | 3.700 | 437,373 | -0.02(-0.54%) |
Mar 04, 2024 | 3.850 | 3.860 | 3.680 | 3.720 | 336,529 | -0.16(-4.12%) |
Mar 01, 2024 | 3.910 | 3.940 | 3.810 | 3.880 | 198,953 | -0.09(-2.27%) |
Feb 29, 2024 | 3.860 | 4.090 | 3.810 | 3.970 | 519,388 | +0.17(+4.47%) |
Feb 28, 2024 | 3.870 | 3.890 | 3.800 | 3.800 | 178,905 | -0.09(-2.31%) |
Feb 27, 2024 | 3.810 | 3.930 | 3.800 | 3.890 | 291,966 | +0.05(+1.30%) |
Feb 26, 2024 | 3.850 | 3.870 | 3.770 | 3.840 | 205,481 | +0.04(+1.05%) |
Feb 23, 2024 | 3.760 | 3.870 | 3.750 | 3.800 | 370,977 | +0.03(+0.80%) |
Feb 22, 2024 | 3.820 | 3.875 | 3.750 | 3.770 | 245,789 | -0.12(-3.08%) |
Feb 21, 2024 | 3.770 | 3.911 | 3.730 | 3.890 | 366,932 | +0.11(+2.91%) |
Feb 20, 2024 | 3.930 | 3.960 | 3.732 | 3.780 | 501,665 | -0.12(-3.08%) |
Feb 16, 2024 | 4.010 | 4.080 | 3.850 | 3.900 | 597,474 | -0.07(-1.76%) |
Feb 15, 2024 | 3.960 | 4.050 | 3.940 | 3.970 | 379,250 | +0.01(+0.25%) |
Feb 14, 2024 | 4.050 | 4.070 | 3.900 | 3.960 | 696,728 | +0.14(+3.66%) |
Feb 13, 2024 | 4.000 | 4.040 | 3.800 | 3.820 | 580,489 | -0.25(-6.14%) |
Feb 12, 2024 | 4.110 | 4.230 | 4.010 | 4.070 | 626,338 | -0.19(-4.46%) |
Feb 09, 2024 | 4.400 | 4.470 | 4.050 | 4.260 | 1,213,877 | +0.14(+3.40%) |
Feb 08, 2024 | 4.200 | 4.400 | 4.050 | 4.120 | 1,149,026 | +0.02(+0.49%) |
Feb 07, 2024 | 4.050 | 4.150 | 3.980 | 4.100 | 342,611 | +0.00(+0.00%) |
Feb 06, 2024 | 3.900 | 4.393 | 3.900 | 4.100 | 566,317 | +0.20(+5.13%) |
Feb 05, 2024 | 4.000 | 4.000 | 3.900 | 3.900 | 225,599 | -0.07(-1.76%) |
Feb 02, 2024 | 3.910 | 3.970 | 3.850 | 3.970 | 272,799 | -0.01(-0.25%) |