Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.700 | 3.700 | 3.509 | 3.520 | 32,626 | -0.13(-3.56%) |
Apr 19, 2024 | 3.710 | 3.710 | 3.580 | 3.650 | 17,176 | -0.04(-1.08%) |
Apr 18, 2024 | 3.650 | 3.690 | 3.650 | 3.690 | 61,976 | +0.15(+4.24%) |
Apr 17, 2024 | 3.500 | 3.590 | 3.420 | 3.540 | 19,456 | +0.06(+1.73%) |
Apr 16, 2024 | 3.500 | 3.540 | 3.420 | 3.480 | 39,126 | -0.06(-1.70%) |
Apr 15, 2024 | 3.670 | 3.722 | 3.540 | 3.540 | 23,473 | -0.23(-6.10%) |
Apr 12, 2024 | 3.780 | 3.780 | 3.559 | 3.770 | 32,921 | -0.01(-0.26%) |
Apr 11, 2024 | 3.850 | 3.850 | 3.740 | 3.780 | 18,628 | -0.01(-0.26%) |
Apr 10, 2024 | 3.830 | 3.850 | 3.750 | 3.790 | 29,535 | -0.05(-1.30%) |
Apr 09, 2024 | 3.840 | 3.840 | 3.750 | 3.840 | 46,781 | +0.10(+2.67%) |
Apr 08, 2024 | 3.710 | 3.740 | 3.680 | 3.740 | 38,549 | +0.01(+0.27%) |
Apr 05, 2024 | 3.760 | 3.770 | 3.680 | 3.730 | 67,812 | +0.08(+2.19%) |
Apr 04, 2024 | 3.620 | 3.730 | 3.620 | 3.650 | 92,491 | +0.14(+3.99%) |
Apr 03, 2024 | 3.590 | 3.590 | 3.510 | 3.510 | 29,236 | -0.05(-1.40%) |
Apr 02, 2024 | 3.660 | 3.660 | 3.520 | 3.560 | 53,510 | -0.07(-1.93%) |
Apr 01, 2024 | 3.660 | 3.672 | 3.550 | 3.630 | 107,090 | +0.08(+2.25%) |
Mar 28, 2024 | 3.530 | 3.630 | 3.450 | 3.550 | 129,699 | +0.18(+5.34%) |
Mar 27, 2024 | 3.250 | 3.400 | 3.255 | 3.370 | 48,849 | +0.12(+3.69%) |
Mar 26, 2024 | 3.270 | 3.330 | 3.250 | 3.250 | 22,807 | -0.05(-1.52%) |
Mar 25, 2024 | 3.330 | 3.380 | 3.300 | 3.300 | 19,526 | -0.06(-1.79%) |
Mar 22, 2024 | 3.410 | 3.410 | 3.300 | 3.360 | 42,246 | -0.04(-1.18%) |
Mar 21, 2024 | 3.510 | 3.510 | 3.400 | 3.400 | 23,363 | -0.06(-1.76%) |
Mar 20, 2024 | 3.390 | 3.550 | 3.380 | 3.461 | 40,863 | +0.08(+2.43%) |
Mar 19, 2024 | 3.390 | 3.390 | 3.350 | 3.379 | 14,533 | -0.00(-0.03%) |
Mar 18, 2024 | 3.400 | 3.400 | 3.350 | 3.380 | 20,079 | -0.02(-0.59%) |
Mar 15, 2024 | 3.280 | 3.400 | 3.280 | 3.400 | 37,323 | +0.12(+3.66%) |
Mar 14, 2024 | 3.350 | 3.390 | 3.280 | 3.280 | 35,078 | -0.11(-3.24%) |
Mar 13, 2024 | 3.340 | 3.400 | 3.300 | 3.390 | 25,451 | +0.08(+2.42%) |
Mar 12, 2024 | 3.320 | 3.390 | 3.260 | 3.310 | 27,393 | +0.01(+0.30%) |
Mar 11, 2024 | 3.270 | 3.370 | 3.270 | 3.300 | 20,813 | +0.02(+0.61%) |
Mar 08, 2024 | 3.290 | 3.317 | 3.240 | 3.280 | 23,224 | +0.05(+1.55%) |
Mar 07, 2024 | 3.230 | 3.300 | 3.230 | 3.230 | 24,126 | -0.05(-1.52%) |
Mar 06, 2024 | 3.280 | 3.310 | 3.240 | 3.280 | 34,346 | +0.02(+0.61%) |
Mar 05, 2024 | 3.210 | 3.296 | 3.210 | 3.260 | 20,304 | +0.00(+0.00%) |
Mar 04, 2024 | 3.250 | 3.320 | 3.200 | 3.260 | 26,800 | -0.03(-0.91%) |
Mar 01, 2024 | 3.230 | 3.320 | 3.220 | 3.290 | 26,178 | +0.06(+1.86%) |
Feb 29, 2024 | 3.250 | 3.290 | 3.220 | 3.230 | 50,124 | +0.01(+0.31%) |
Feb 28, 2024 | 3.280 | 3.300 | 3.200 | 3.220 | 22,988 | -0.03(-0.92%) |
Feb 27, 2024 | 3.200 | 3.270 | 3.200 | 3.250 | 14,898 | +0.05(+1.56%) |
Feb 26, 2024 | 3.280 | 3.301 | 3.200 | 3.200 | 24,719 | -0.09(-2.71%) |
Feb 23, 2024 | 3.200 | 3.290 | 3.170 | 3.289 | 26,040 | +0.09(+2.78%) |
Feb 22, 2024 | 3.390 | 3.440 | 3.190 | 3.200 | 75,412 | -0.10(-3.03%) |
Feb 21, 2024 | 3.450 | 3.474 | 3.300 | 3.300 | 26,320 | -0.14(-4.07%) |
Feb 20, 2024 | 3.540 | 3.540 | 3.400 | 3.440 | 48,163 | -0.09(-2.55%) |
Feb 16, 2024 | 3.290 | 3.540 | 3.290 | 3.530 | 54,422 | +0.23(+6.97%) |
Feb 15, 2024 | 3.460 | 3.490 | 3.290 | 3.300 | 60,891 | -0.10(-2.94%) |
Feb 14, 2024 | 3.300 | 3.420 | 3.290 | 3.400 | 42,612 | +0.12(+3.66%) |
Feb 13, 2024 | 3.490 | 3.490 | 3.260 | 3.280 | 56,131 | -0.20(-5.75%) |
Feb 12, 2024 | 3.280 | 3.490 | 3.280 | 3.480 | 64,597 | +0.20(+6.10%) |
Feb 09, 2024 | 3.220 | 3.334 | 3.220 | 3.280 | 10,519 | +0.04(+1.23%) |
Feb 08, 2024 | 3.250 | 3.407 | 3.240 | 3.240 | 36,454 | +0.00(+0.00%) |
Feb 07, 2024 | 3.320 | 3.325 | 3.210 | 3.240 | 22,701 | -0.04(-1.22%) |
Feb 06, 2024 | 3.220 | 3.443 | 3.220 | 3.280 | 49,877 | +0.03(+0.92%) |
Feb 05, 2024 | 3.370 | 3.370 | 3.200 | 3.250 | 50,712 | -0.12(-3.56%) |
Feb 02, 2024 | 3.420 | 3.440 | 3.350 | 3.370 | 20,145 | -0.08(-2.32%) |