Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.350 | 3.360 | 3.255 | 3.255 | 3,178 | +0.07(+2.36%) |
Apr 25, 2024 | 3.240 | 3.250 | 3.140 | 3.180 | 2,104 | -0.08(-2.45%) |
Apr 24, 2024 | 3.130 | 3.260 | 3.130 | 3.260 | 2,390 | -0.04(-1.21%) |
Apr 23, 2024 | 3.050 | 3.300 | 3.050 | 3.300 | 2,479 | +0.00(+0.06%) |
Apr 22, 2024 | 3.320 | 3.320 | 3.100 | 3.298 | 805 | +0.11(+3.39%) |
Apr 19, 2024 | 3.280 | 3.530 | 3.190 | 3.190 | 36,194 | -0.20(-5.78%) |
Apr 18, 2024 | 3.300 | 3.386 | 3.030 | 3.386 | 17,946 | +0.09(+2.60%) |
Apr 17, 2024 | 3.160 | 3.370 | 3.160 | 3.300 | 11,528 | +0.16(+5.10%) |
Apr 16, 2024 | 3.160 | 3.300 | 3.100 | 3.140 | 7,433 | +0.01(+0.32%) |
Apr 15, 2024 | 3.280 | 3.430 | 3.130 | 3.130 | 7,283 | -0.17(-5.15%) |
Apr 12, 2024 | 3.270 | 3.300 | 3.250 | 3.300 | 3,693 | +0.03(+0.92%) |
Apr 11, 2024 | 3.340 | 3.443 | 3.250 | 3.270 | 12,242 | -0.09(-2.68%) |
Apr 10, 2024 | 3.360 | 3.500 | 3.360 | 3.360 | 2,068 | -0.03(-0.88%) |
Apr 09, 2024 | 3.130 | 3.490 | 3.130 | 3.390 | 38,864 | +0.16(+4.95%) |
Apr 08, 2024 | 3.100 | 3.250 | 3.100 | 3.230 | 6,148 | +0.12(+3.86%) |
Apr 05, 2024 | 3.120 | 3.170 | 3.100 | 3.110 | 2,978 | -0.09(-2.81%) |
Apr 04, 2024 | 3.180 | 3.240 | 3.180 | 3.200 | 4,386 | +0.08(+2.66%) |
Apr 03, 2024 | 3.191 | 3.265 | 3.110 | 3.117 | 5,488 | -0.03(-1.05%) |
Apr 02, 2024 | 3.400 | 3.400 | 3.100 | 3.150 | 23,826 | -0.22(-6.53%) |
Apr 01, 2024 | 3.560 | 3.560 | 3.330 | 3.370 | 6,155 | -0.20(-5.60%) |
Mar 28, 2024 | 3.500 | 3.680 | 3.380 | 3.570 | 34,894 | +0.09(+2.53%) |
Mar 27, 2024 | 3.340 | 3.500 | 3.320 | 3.482 | 23,097 | +0.18(+5.51%) |
Mar 26, 2024 | 3.370 | 3.420 | 3.294 | 3.300 | 4,548 | +0.00(+0.00%) |
Mar 25, 2024 | 3.420 | 3.420 | 3.250 | 3.300 | 4,140 | -0.03(-0.75%) |
Mar 22, 2024 | 3.260 | 3.325 | 3.230 | 3.325 | 5,028 | +0.07(+1.99%) |
Mar 21, 2024 | 3.350 | 3.450 | 3.200 | 3.260 | 11,807 | -0.09(-2.69%) |
Mar 20, 2024 | 3.220 | 3.500 | 3.220 | 3.350 | 15,442 | -0.00(-0.05%) |
Mar 19, 2024 | 3.330 | 3.385 | 3.214 | 3.352 | 11,942 | +0.02(+0.65%) |
Mar 18, 2024 | 3.310 | 3.485 | 3.300 | 3.330 | 15,038 | -0.08(-2.35%) |
Mar 15, 2024 | 3.410 | 3.670 | 3.260 | 3.410 | 23,881 | -0.13(-3.62%) |
Mar 14, 2024 | 3.650 | 3.740 | 3.510 | 3.538 | 21,343 | -0.19(-5.14%) |
Mar 13, 2024 | 3.600 | 3.800 | 3.490 | 3.730 | 32,781 | +0.19(+5.37%) |
Mar 12, 2024 | 3.510 | 3.808 | 3.450 | 3.540 | 24,556 | -0.01(-0.28%) |
Mar 11, 2024 | 3.600 | 3.620 | 3.440 | 3.550 | 7,643 | +0.04(+1.14%) |
Mar 08, 2024 | 3.400 | 3.720 | 3.382 | 3.510 | 11,964 | -0.01(-0.33%) |
Mar 07, 2024 | 3.600 | 3.790 | 3.330 | 3.522 | 17,471 | -0.10(-2.72%) |
Mar 06, 2024 | 3.690 | 3.690 | 3.470 | 3.620 | 28,768 | +0.05(+1.40%) |
Mar 05, 2024 | 3.609 | 3.800 | 3.510 | 3.570 | 36,934 | -0.24(-6.30%) |
Mar 04, 2024 | 3.740 | 4.000 | 3.611 | 3.810 | 16,626 | +0.08(+2.14%) |
Mar 01, 2024 | 3.550 | 3.750 | 3.550 | 3.730 | 16,657 | +0.22(+6.26%) |
Feb 29, 2024 | 3.410 | 3.720 | 3.340 | 3.510 | 35,257 | +0.10(+2.94%) |
Feb 28, 2024 | 3.260 | 3.680 | 3.260 | 3.410 | 28,409 | +0.16(+4.92%) |
Feb 27, 2024 | 3.510 | 3.740 | 3.190 | 3.250 | 796,181 | -0.20(-5.80%) |
Feb 26, 2024 | 3.580 | 3.740 | 3.450 | 3.450 | 9,083 | -0.25(-6.76%) |
Feb 23, 2024 | 3.918 | 4.056 | 3.610 | 3.700 | 9,561 | -0.28(-7.04%) |
Feb 22, 2024 | 3.830 | 4.020 | 3.800 | 3.980 | 18,175 | +0.15(+4.05%) |
Feb 21, 2024 | 3.957 | 4.070 | 3.650 | 3.825 | 47,939 | -0.06(-1.67%) |
Feb 20, 2024 | 4.330 | 4.527 | 3.730 | 3.890 | 60,955 | -0.74(-15.98%) |
Feb 16, 2024 | 4.260 | 4.680 | 4.260 | 4.630 | 38,252 | +0.36(+8.43%) |
Feb 15, 2024 | 4.200 | 4.500 | 3.964 | 4.270 | 45,706 | -0.02(-0.47%) |
Feb 14, 2024 | 3.720 | 4.887 | 3.720 | 4.290 | 431,611 | +0.69(+19.17%) |
Feb 13, 2024 | 3.980 | 4.106 | 3.550 | 3.600 | 20,706 | -0.58(-13.88%) |
Feb 12, 2024 | 3.780 | 4.190 | 3.600 | 4.180 | 27,346 | +0.18(+4.50%) |
Feb 09, 2024 | 4.030 | 4.170 | 3.420 | 4.000 | 158,921 | +0.19(+4.99%) |
Feb 08, 2024 | 3.320 | 4.450 | 3.320 | 3.810 | 473,682 | +0.48(+14.41%) |
Feb 07, 2024 | 3.160 | 3.410 | 3.163 | 3.330 | 4,228 | +0.18(+5.71%) |
Feb 06, 2024 | 3.140 | 3.480 | 3.144 | 3.150 | 3,451 | +0.09(+2.94%) |
Feb 05, 2024 | 3.110 | 3.250 | 3.060 | 3.060 | 4,508 | -0.09(-2.86%) |
Feb 02, 2024 | 3.200 | 3.350 | 3.150 | 3.150 | 3,373 | -0.12(-3.67%) |