Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.160 | 3.160 | 3.010 | 3.010 | 57,975 | -0.11(-3.53%) |
Apr 19, 2024 | 3.100 | 3.200 | 3.050 | 3.120 | 32,692 | +0.02(+0.65%) |
Apr 18, 2024 | 3.080 | 3.130 | 3.030 | 3.100 | 58,503 | +0.05(+1.64%) |
Apr 17, 2024 | 3.190 | 3.200 | 3.050 | 3.050 | 72,904 | -0.12(-3.79%) |
Apr 16, 2024 | 3.170 | 3.250 | 3.150 | 3.170 | 78,207 | +0.01(+0.32%) |
Apr 15, 2024 | 3.200 | 3.235 | 3.150 | 3.160 | 99,028 | -0.01(-0.32%) |
Apr 12, 2024 | 3.230 | 3.230 | 3.165 | 3.170 | 50,947 | -0.05(-1.55%) |
Apr 11, 2024 | 3.220 | 3.250 | 3.200 | 3.220 | 33,709 | +0.02(+0.63%) |
Apr 10, 2024 | 3.240 | 3.424 | 3.170 | 3.200 | 60,211 | -0.05(-1.54%) |
Apr 09, 2024 | 3.170 | 3.350 | 3.167 | 3.250 | 53,058 | +0.08(+2.52%) |
Apr 08, 2024 | 3.180 | 3.214 | 3.117 | 3.170 | 40,735 | -0.03(-0.94%) |
Apr 05, 2024 | 3.160 | 3.260 | 3.090 | 3.200 | 100,478 | +0.06(+1.91%) |
Apr 04, 2024 | 3.250 | 3.305 | 3.090 | 3.140 | 61,964 | -0.14(-4.27%) |
Apr 03, 2024 | 3.240 | 3.290 | 3.095 | 3.280 | 93,723 | +0.08(+2.50%) |
Apr 02, 2024 | 3.340 | 3.340 | 3.160 | 3.200 | 43,067 | -0.15(-4.48%) |
Apr 01, 2024 | 3.180 | 3.480 | 3.060 | 3.350 | 182,640 | +0.23(+7.37%) |
Mar 28, 2024 | 3.210 | 3.390 | 3.080 | 3.120 | 123,508 | -0.11(-3.41%) |
Mar 27, 2024 | 3.130 | 3.300 | 3.130 | 3.230 | 52,759 | +0.10(+3.19%) |
Mar 26, 2024 | 3.200 | 3.250 | 3.080 | 3.130 | 67,066 | -0.10(-3.10%) |
Mar 25, 2024 | 3.380 | 3.480 | 3.140 | 3.230 | 128,790 | -0.23(-6.65%) |
Mar 22, 2024 | 3.680 | 3.700 | 3.290 | 3.460 | 138,042 | -0.23(-6.23%) |
Mar 21, 2024 | 3.780 | 3.840 | 3.600 | 3.690 | 114,253 | -0.04(-1.07%) |
Mar 20, 2024 | 3.800 | 4.100 | 3.650 | 3.730 | 421,345 | +0.13(+3.61%) |
Mar 19, 2024 | 3.700 | 3.700 | 3.370 | 3.600 | 245,690 | +0.09(+2.56%) |
Mar 18, 2024 | 3.670 | 3.800 | 3.510 | 3.510 | 100,763 | -0.18(-4.88%) |
Mar 15, 2024 | 3.150 | 3.740 | 3.070 | 3.690 | 344,004 | +0.61(+19.81%) |
Mar 14, 2024 | 3.150 | 3.210 | 3.010 | 3.080 | 91,377 | -0.10(-3.14%) |
Mar 13, 2024 | 3.160 | 3.220 | 3.130 | 3.180 | 114,851 | +0.10(+3.25%) |
Mar 12, 2024 | 3.290 | 3.340 | 3.070 | 3.080 | 132,529 | -0.15(-4.64%) |
Mar 11, 2024 | 3.210 | 3.280 | 3.100 | 3.230 | 154,979 | -0.02(-0.62%) |
Mar 08, 2024 | 3.560 | 3.560 | 3.210 | 3.250 | 225,441 | -0.20(-5.80%) |
Mar 07, 2024 | 3.490 | 3.520 | 3.410 | 3.450 | 98,187 | -0.05(-1.43%) |
Mar 06, 2024 | 3.520 | 3.665 | 3.440 | 3.500 | 101,515 | -0.06(-1.69%) |
Mar 05, 2024 | 3.710 | 3.804 | 3.530 | 3.560 | 114,841 | -0.16(-4.30%) |
Mar 04, 2024 | 3.570 | 3.800 | 3.510 | 3.720 | 146,056 | +0.21(+5.98%) |
Mar 01, 2024 | 3.510 | 3.620 | 3.490 | 3.510 | 62,808 | +0.01(+0.29%) |
Feb 29, 2024 | 3.540 | 3.620 | 3.489 | 3.500 | 53,326 | -0.01(-0.28%) |
Feb 28, 2024 | 3.480 | 3.635 | 3.470 | 3.510 | 72,133 | -0.04(-1.13%) |
Feb 27, 2024 | 3.490 | 3.625 | 3.460 | 3.550 | 71,092 | +0.11(+3.20%) |
Feb 26, 2024 | 3.580 | 3.670 | 3.390 | 3.440 | 118,625 | -0.15(-4.18%) |
Feb 23, 2024 | 3.500 | 3.700 | 3.500 | 3.590 | 75,682 | +0.03(+0.84%) |
Feb 22, 2024 | 3.670 | 3.810 | 3.530 | 3.560 | 129,641 | -0.21(-5.57%) |
Feb 21, 2024 | 3.870 | 3.907 | 3.640 | 3.770 | 138,949 | -0.09(-2.33%) |
Feb 20, 2024 | 4.050 | 4.094 | 3.810 | 3.860 | 220,176 | -0.19(-4.69%) |
Feb 16, 2024 | 4.030 | 4.300 | 3.975 | 4.050 | 132,708 | -0.03(-0.74%) |
Feb 15, 2024 | 4.290 | 4.350 | 4.000 | 4.080 | 179,273 | -0.20(-4.67%) |
Feb 14, 2024 | 4.300 | 4.460 | 4.128 | 4.280 | 255,336 | -0.02(-0.47%) |
Feb 13, 2024 | 4.480 | 4.500 | 4.220 | 4.300 | 76,107 | -0.16(-3.59%) |
Feb 12, 2024 | 4.510 | 4.668 | 4.417 | 4.460 | 137,285 | -0.05(-1.11%) |
Feb 09, 2024 | 4.510 | 4.655 | 4.480 | 4.510 | 111,167 | +0.03(+0.67%) |
Feb 08, 2024 | 4.440 | 4.540 | 4.300 | 4.480 | 102,513 | +0.02(+0.45%) |
Feb 07, 2024 | 4.620 | 4.650 | 4.460 | 4.460 | 81,596 | -0.18(-3.88%) |
Feb 06, 2024 | 4.500 | 4.650 | 4.479 | 4.640 | 48,102 | +0.09(+1.98%) |
Feb 05, 2024 | 4.590 | 4.620 | 4.450 | 4.550 | 143,691 | -0.05(-1.09%) |
Feb 02, 2024 | 4.590 | 4.680 | 4.540 | 4.600 | 73,114 | +0.02(+0.44%) |