Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.780 | 3.790 | 3.732 | 3.790 | 1,504,641 | +0.01(+0.26%) |
Apr 23, 2024 | 3.760 | 3.800 | 3.720 | 3.780 | 2,000,169 | +0.02(+0.53%) |
Apr 22, 2024 | 3.800 | 3.805 | 3.720 | 3.760 | 2,784,827 | -0.04(-1.05%) |
Apr 19, 2024 | 3.760 | 3.845 | 3.740 | 3.800 | 2,017,477 | +0.03(+0.80%) |
Apr 18, 2024 | 3.860 | 3.860 | 3.760 | 3.770 | 3,013,920 | -0.08(-2.08%) |
Apr 17, 2024 | 3.860 | 3.910 | 3.840 | 3.850 | 1,879,642 | +0.02(+0.52%) |
Apr 16, 2024 | 3.830 | 3.840 | 3.780 | 3.830 | 3,959,394 | +0.00(+0.00%) |
Apr 15, 2024 | 3.900 | 3.930 | 3.820 | 3.830 | 2,366,911 | -0.05(-1.29%) |
Apr 12, 2024 | 3.980 | 3.999 | 3.870 | 3.880 | 2,681,927 | -0.10(-2.51%) |
Apr 11, 2024 | 3.950 | 4.015 | 3.930 | 3.980 | 2,937,463 | +0.08(+2.05%) |
Apr 10, 2024 | 3.900 | 3.930 | 3.860 | 3.900 | 2,463,657 | +0.02(+0.52%) |
Apr 09, 2024 | 3.960 | 3.960 | 3.850 | 3.880 | 2,718,759 | -0.05(-1.27%) |
Apr 08, 2024 | 4.020 | 4.020 | 3.930 | 3.930 | 1,620,115 | -0.08(-2.00%) |
Apr 05, 2024 | 4.010 | 4.040 | 3.980 | 4.010 | 1,441,614 | +0.00(+0.00%) |
Apr 04, 2024 | 4.040 | 4.050 | 3.990 | 4.010 | 2,678,427 | -0.02(-0.50%) |
Apr 03, 2024 | 3.970 | 4.040 | 3.970 | 4.030 | 1,777,041 | +0.05(+1.26%) |
Apr 02, 2024 | 4.010 | 4.020 | 3.960 | 3.980 | 1,580,266 | -0.04(-1.00%) |
Apr 01, 2024 | 3.930 | 4.040 | 3.920 | 4.020 | 2,825,708 | +0.10(+2.55%) |
Mar 28, 2024 | 3.900 | 3.915 | 3.910 | 3.920 | 1,859,491 | +0.01(+0.26%) |
Mar 27, 2024 | 3.870 | 3.910 | 3.850 | 3.910 | 1,627,558 | +0.05(+1.30%) |
Mar 26, 2024 | 3.930 | 3.930 | 3.850 | 3.860 | 2,658,166 | -0.05(-1.28%) |
Mar 25, 2024 | 3.930 | 3.970 | 3.900 | 3.910 | 1,915,722 | -0.02(-0.51%) |
Mar 22, 2024 | 4.010 | 4.010 | 3.930 | 3.930 | 1,587,801 | -0.07(-1.75%) |
Mar 21, 2024 | 3.850 | 4.015 | 3.850 | 4.000 | 3,788,797 | +0.15(+3.90%) |
Mar 20, 2024 | 3.860 | 3.870 | 3.770 | 3.850 | 3,264,708 | -0.03(-0.77%) |
Mar 19, 2024 | 3.950 | 3.980 | 3.860 | 3.880 | 4,975,620 | -0.03(-0.77%) |
Mar 18, 2024 | 3.939 | 3.949 | 3.881 | 3.910 | 4,419,930 | -0.03(-0.74%) |
Mar 15, 2024 | 3.920 | 3.978 | 3.920 | 3.939 | 4,161,869 | +0.00(+0.00%) |
Mar 14, 2024 | 3.920 | 3.949 | 3.881 | 3.939 | 2,338,974 | +0.04(+1.00%) |
Mar 13, 2024 | 3.929 | 3.963 | 3.900 | 3.900 | 2,527,620 | -0.02(-0.49%) |
Mar 12, 2024 | 3.910 | 3.959 | 3.871 | 3.920 | 2,769,762 | +0.01(+0.25%) |
Mar 11, 2024 | 3.920 | 3.949 | 3.895 | 3.910 | 1,960,293 | -0.01(-0.25%) |
Mar 08, 2024 | 3.959 | 3.978 | 3.886 | 3.920 | 4,373,789 | -0.04(-0.98%) |
Mar 07, 2024 | 3.939 | 3.968 | 3.920 | 3.959 | 3,932,729 | +0.03(+0.74%) |
Mar 06, 2024 | 3.929 | 3.988 | 3.910 | 3.929 | 3,187,185 | +0.03(+0.75%) |
Mar 05, 2024 | 3.910 | 4.012 | 3.891 | 3.900 | 3,085,279 | -0.01(-0.25%) |
Mar 04, 2024 | 4.114 | 4.123 | 3.900 | 3.910 | 4,496,017 | -0.13(-3.13%) |
Mar 01, 2024 | 3.949 | 4.114 | 3.949 | 4.036 | 4,743,160 | +0.09(+2.21%) |
Feb 29, 2024 | 3.988 | 4.046 | 3.881 | 3.949 | 4,491,462 | -0.07(-1.69%) |
Feb 28, 2024 | 3.959 | 4.104 | 3.929 | 4.017 | 4,290,072 | +0.06(+1.47%) |
Feb 27, 2024 | 3.929 | 3.983 | 3.881 | 3.959 | 3,044,585 | +0.00(+0.00%) |
Feb 26, 2024 | 3.900 | 3.997 | 3.852 | 3.959 | 3,044,821 | +0.06(+1.49%) |
Feb 23, 2024 | 3.968 | 3.968 | 3.852 | 3.900 | 3,416,535 | -0.09(-2.19%) |
Feb 22, 2024 | 4.056 | 4.056 | 3.920 | 3.988 | 2,966,555 | -0.05(-1.20%) |
Feb 21, 2024 | 4.075 | 4.220 | 4.017 | 4.036 | 4,789,965 | -0.03(-0.72%) |
Feb 20, 2024 | 4.123 | 4.143 | 4.065 | 4.065 | 2,440,830 | -0.08(-1.87%) |
Feb 16, 2024 | 4.172 | 4.240 | 4.133 | 4.143 | 2,987,538 | -0.01(-0.23%) |
Feb 15, 2024 | 4.036 | 4.162 | 4.007 | 4.153 | 2,597,734 | +0.12(+2.88%) |
Feb 14, 2024 | 4.114 | 4.133 | 4.017 | 4.036 | 2,390,503 | -0.02(-0.48%) |
Feb 13, 2024 | 4.123 | 4.153 | 4.046 | 4.056 | 1,932,250 | -0.08(-1.88%) |
Feb 12, 2024 | 4.075 | 4.182 | 4.060 | 4.133 | 2,120,828 | +0.06(+1.43%) |
Feb 09, 2024 | 4.065 | 4.085 | 4.026 | 4.075 | 1,462,191 | +0.01(+0.24%) |
Feb 08, 2024 | 4.036 | 4.075 | 4.007 | 4.065 | 1,687,174 | +0.01(+0.24%) |
Feb 07, 2024 | 4.017 | 4.075 | 3.944 | 4.056 | 2,030,088 | +0.06(+1.46%) |
Feb 06, 2024 | 4.007 | 4.114 | 4.007 | 3.997 | 2,464,538 | +0.01(+0.24%) |
Feb 05, 2024 | 4.065 | 4.085 | 3.910 | 3.988 | 3,771,185 | -0.11(-2.61%) |
Feb 02, 2024 | 4.182 | 4.201 | 4.057 | 4.094 | 3,563,522 | -0.06(-1.40%) |