Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.250 | 3.290 | 3.230 | 3.230 | 976,018 | -0.02(-0.62%) |
Apr 26, 2024 | 3.260 | 3.300 | 3.240 | 3.250 | 1,515,296 | -0.01(-0.31%) |
Apr 25, 2024 | 3.230 | 3.280 | 3.230 | 3.260 | 1,116,299 | +0.02(+0.62%) |
Apr 24, 2024 | 3.180 | 3.270 | 3.170 | 3.240 | 3,551,483 | +0.06(+1.89%) |
Apr 23, 2024 | 3.180 | 3.190 | 3.160 | 3.180 | 534,742 | +0.01(+0.32%) |
Apr 22, 2024 | 3.180 | 3.190 | 3.170 | 3.170 | 495,621 | -0.02(-0.47%) |
Apr 19, 2024 | 3.200 | 3.200 | 3.170 | 3.185 | 709,292 | -0.00(-0.16%) |
Apr 18, 2024 | 3.200 | 3.210 | 3.190 | 3.190 | 846,524 | +0.00(+0.00%) |
Apr 17, 2024 | 3.210 | 3.230 | 3.180 | 3.190 | 1,180,864 | -0.02(-0.62%) |
Apr 16, 2024 | 3.210 | 3.230 | 3.190 | 3.210 | 1,272,167 | +0.00(+0.00%) |
Apr 15, 2024 | 3.210 | 3.220 | 3.190 | 3.210 | 2,499,487 | +0.00(+0.00%) |
Apr 12, 2024 | 3.210 | 3.220 | 3.210 | 3.210 | 624,705 | +0.00(+0.00%) |
Apr 11, 2024 | 3.220 | 3.250 | 3.210 | 3.210 | 1,165,708 | +0.00(+0.00%) |
Apr 10, 2024 | 3.220 | 3.250 | 3.200 | 3.210 | 2,407,095 | +0.00(+0.00%) |
Apr 09, 2024 | 3.230 | 3.260 | 3.210 | 3.210 | 2,873,472 | -0.06(-1.83%) |
Apr 08, 2024 | 3.240 | 3.295 | 3.220 | 3.270 | 1,468,882 | +0.05(+1.55%) |
Apr 05, 2024 | 3.220 | 3.230 | 3.210 | 3.220 | 1,960,529 | +0.01(+0.31%) |
Apr 04, 2024 | 3.240 | 3.280 | 3.210 | 3.210 | 5,374,049 | -0.03(-0.93%) |
Apr 03, 2024 | 3.240 | 3.260 | 3.230 | 3.240 | 1,136,366 | -0.01(-0.31%) |
Apr 02, 2024 | 3.260 | 3.270 | 3.205 | 3.250 | 1,236,295 | -0.03(-0.91%) |
Apr 01, 2024 | 3.210 | 3.320 | 3.150 | 3.280 | 7,855,676 | +0.07(+2.18%) |
Mar 28, 2024 | 3.430 | 3.210 | 3.210 | 3.210 | 341,797 | -0.25(-7.23%) |
Mar 27, 2024 | 3.370 | 3.490 | 3.300 | 3.460 | 384,423 | +0.05(+1.47%) |
Mar 26, 2024 | 3.270 | 3.460 | 3.270 | 3.410 | 338,201 | +0.07(+2.10%) |
Mar 25, 2024 | 3.170 | 3.350 | 3.011 | 3.340 | 286,360 | +0.12(+3.73%) |
Mar 22, 2024 | 3.240 | 3.360 | 3.200 | 3.220 | 278,039 | +0.03(+0.94%) |
Mar 21, 2024 | 3.300 | 3.420 | 3.170 | 3.190 | 314,187 | -0.11(-3.33%) |
Mar 20, 2024 | 3.380 | 3.400 | 3.190 | 3.300 | 271,799 | -0.10(-2.94%) |
Mar 19, 2024 | 3.020 | 3.400 | 3.020 | 3.400 | 341,378 | +0.34(+11.11%) |
Mar 18, 2024 | 3.220 | 3.460 | 2.750 | 3.060 | 416,348 | -0.17(-5.26%) |
Mar 15, 2024 | 3.820 | 3.820 | 2.930 | 3.230 | 763,549 | -0.49(-13.17%) |
Mar 14, 2024 | 3.350 | 3.980 | 3.350 | 3.720 | 957,724 | +0.43(+13.07%) |
Mar 13, 2024 | 3.060 | 3.540 | 3.050 | 3.290 | 961,515 | +0.42(+14.63%) |
Mar 12, 2024 | 2.790 | 2.900 | 2.730 | 2.870 | 173,228 | +0.11(+3.99%) |
Mar 11, 2024 | 2.940 | 3.029 | 2.620 | 2.760 | 291,384 | -0.19(-6.44%) |
Mar 08, 2024 | 3.020 | 3.130 | 2.900 | 2.950 | 190,752 | -0.07(-2.32%) |
Mar 07, 2024 | 3.110 | 3.120 | 2.870 | 3.020 | 82,294 | -0.04(-1.31%) |
Mar 06, 2024 | 3.020 | 3.125 | 3.000 | 3.060 | 111,451 | +0.04(+1.32%) |
Mar 05, 2024 | 3.080 | 3.080 | 2.900 | 3.020 | 159,935 | -0.09(-2.89%) |
Mar 04, 2024 | 3.100 | 3.170 | 3.010 | 3.110 | 215,679 | +0.06(+1.97%) |
Mar 01, 2024 | 2.920 | 3.100 | 2.876 | 3.050 | 200,411 | +0.15(+5.17%) |
Feb 29, 2024 | 2.990 | 3.030 | 2.880 | 2.900 | 121,762 | -0.10(-3.33%) |
Feb 28, 2024 | 3.060 | 3.200 | 2.970 | 3.000 | 295,739 | -0.01(-0.33%) |
Feb 27, 2024 | 2.930 | 3.119 | 2.850 | 3.010 | 371,645 | +0.12(+4.15%) |
Feb 26, 2024 | 2.850 | 2.940 | 2.760 | 2.890 | 258,503 | +0.04(+1.40%) |
Feb 23, 2024 | 2.870 | 2.920 | 2.800 | 2.850 | 168,882 | -0.03(-1.04%) |
Feb 22, 2024 | 2.860 | 2.950 | 2.800 | 2.880 | 233,180 | +0.03(+1.05%) |
Feb 21, 2024 | 2.950 | 2.980 | 2.770 | 2.850 | 171,377 | -0.05(-1.72%) |
Feb 20, 2024 | 2.840 | 3.000 | 2.781 | 2.900 | 146,692 | +0.06(+2.11%) |
Feb 16, 2024 | 2.870 | 2.910 | 2.740 | 2.840 | 173,112 | -0.01(-0.35%) |
Feb 15, 2024 | 2.810 | 3.000 | 2.800 | 2.850 | 301,988 | +0.05(+1.79%) |
Feb 14, 2024 | 2.790 | 2.845 | 2.750 | 2.800 | 131,145 | +0.01(+0.36%) |
Feb 13, 2024 | 2.700 | 2.840 | 2.580 | 2.790 | 166,491 | +0.05(+1.82%) |
Feb 12, 2024 | 2.710 | 2.890 | 2.690 | 2.740 | 196,600 | +0.05(+1.86%) |
Feb 09, 2024 | 2.600 | 2.735 | 2.570 | 2.690 | 132,448 | +0.03(+1.13%) |
Feb 08, 2024 | 2.540 | 2.730 | 2.530 | 2.660 | 121,373 | -0.01(-0.37%) |
Feb 07, 2024 | 2.710 | 2.730 | 2.637 | 2.670 | 128,145 | -0.06(-2.20%) |
Feb 06, 2024 | 2.700 | 2.810 | 2.630 | 2.730 | 194,016 | +0.10(+3.80%) |
Feb 05, 2024 | 2.730 | 2.920 | 2.520 | 2.630 | 192,143 | -0.17(-6.07%) |
Feb 02, 2024 | 2.740 | 2.800 | 2.680 | 2.800 | 124,471 | +0.05(+1.82%) |