Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.540 | 3.560 | 3.490 | 3.500 | 26,848,530 | +0.00(+0.00%) |
Apr 25, 2024 | 3.490 | 3.530 | 3.470 | 3.500 | 16,957,424 | +0.02(+0.57%) |
Apr 24, 2024 | 3.570 | 3.570 | 3.410 | 3.480 | 22,173,144 | -0.03(-0.85%) |
Apr 23, 2024 | 3.410 | 3.550 | 3.360 | 3.510 | 70,713,664 | +0.16(+4.78%) |
Apr 22, 2024 | 3.410 | 3.420 | 3.310 | 3.350 | 28,419,138 | -0.02(-0.59%) |
Apr 19, 2024 | 3.420 | 3.425 | 3.350 | 3.370 | 17,880,810 | -0.02(-0.59%) |
Apr 18, 2024 | 3.260 | 3.420 | 3.230 | 3.390 | 50,831,152 | +0.18(+5.61%) |
Apr 17, 2024 | 3.260 | 3.330 | 3.200 | 3.210 | 20,701,720 | -0.06(-1.83%) |
Apr 16, 2024 | 3.250 | 3.300 | 3.230 | 3.270 | 14,432,090 | -0.04(-1.21%) |
Apr 15, 2024 | 3.320 | 3.350 | 3.290 | 3.310 | 26,267,582 | -0.02(-0.60%) |
Apr 12, 2024 | 3.350 | 3.400 | 3.300 | 3.330 | 22,260,100 | -0.06(-1.77%) |
Apr 11, 2024 | 3.300 | 3.405 | 3.290 | 3.390 | 42,464,712 | +0.06(+1.80%) |
Apr 10, 2024 | 3.280 | 3.330 | 3.260 | 3.330 | 19,762,072 | +0.04(+1.22%) |
Apr 09, 2024 | 3.330 | 3.350 | 3.270 | 3.290 | 14,560,766 | -0.01(-0.30%) |
Apr 08, 2024 | 3.230 | 3.310 | 3.220 | 3.300 | 28,248,626 | +0.06(+1.85%) |
Apr 05, 2024 | 3.130 | 3.250 | 3.110 | 3.240 | 29,869,236 | +0.08(+2.53%) |
Apr 04, 2024 | 3.250 | 3.280 | 3.150 | 3.160 | 19,485,816 | -0.07(-2.17%) |
Apr 03, 2024 | 3.200 | 3.250 | 3.200 | 3.230 | 16,413,985 | +0.02(+0.62%) |
Apr 02, 2024 | 3.210 | 3.240 | 3.180 | 3.210 | 28,578,534 | +0.02(+0.63%) |
Apr 01, 2024 | 3.130 | 3.200 | 3.120 | 3.190 | 21,061,568 | +0.05(+1.59%) |
Mar 28, 2024 | 3.190 | 3.145 | 3.120 | 3.140 | 24,603,332 | -0.06(-1.88%) |
Mar 27, 2024 | 3.150 | 3.200 | 3.130 | 3.200 | 20,693,124 | +0.04(+1.27%) |
Mar 26, 2024 | 3.190 | 3.200 | 3.150 | 3.160 | 13,624,734 | +0.02(+0.64%) |
Mar 25, 2024 | 3.180 | 3.185 | 3.120 | 3.140 | 10,203,269 | -0.01(-0.32%) |
Mar 22, 2024 | 3.200 | 3.220 | 3.130 | 3.150 | 21,443,764 | -0.10(-3.08%) |
Mar 21, 2024 | 3.220 | 3.270 | 3.210 | 3.250 | 21,843,146 | +0.05(+1.56%) |
Mar 20, 2024 | 3.180 | 3.210 | 3.150 | 3.200 | 27,859,220 | +0.02(+0.63%) |
Mar 19, 2024 | 3.180 | 3.210 | 3.130 | 3.180 | 19,613,822 | +0.01(+0.32%) |
Mar 18, 2024 | 3.210 | 3.220 | 3.150 | 3.170 | 16,098,965 | +0.00(+0.00%) |
Mar 15, 2024 | 3.210 | 3.260 | 3.170 | 3.170 | 126,291,368 | -0.07(-2.16%) |
Mar 14, 2024 | 3.260 | 3.290 | 3.200 | 3.240 | 13,594,784 | +0.01(+0.31%) |
Mar 13, 2024 | 3.220 | 3.310 | 3.165 | 3.230 | 16,985,096 | +0.01(+0.31%) |
Mar 12, 2024 | 3.190 | 3.260 | 3.160 | 3.220 | 21,203,732 | +0.05(+1.58%) |
Mar 11, 2024 | 3.100 | 3.170 | 3.090 | 3.170 | 37,030,276 | +0.09(+2.92%) |
Mar 08, 2024 | 3.210 | 3.220 | 3.060 | 3.080 | 27,528,364 | -0.12(-3.75%) |
Mar 07, 2024 | 3.130 | 3.200 | 3.115 | 3.200 | 44,073,748 | +0.10(+3.23%) |
Mar 06, 2024 | 3.150 | 3.170 | 3.090 | 3.100 | 33,826,068 | +0.01(+0.32%) |
Mar 05, 2024 | 3.080 | 3.140 | 3.060 | 3.090 | 31,020,092 | +0.02(+0.65%) |
Mar 04, 2024 | 3.110 | 3.110 | 3.020 | 3.070 | 23,549,820 | -0.03(-0.97%) |
Mar 01, 2024 | 3.070 | 3.130 | 3.070 | 3.100 | 15,188,388 | +0.03(+0.98%) |
Feb 29, 2024 | 3.120 | 3.130 | 3.040 | 3.070 | 30,424,084 | -0.01(-0.32%) |
Feb 28, 2024 | 3.150 | 3.155 | 3.080 | 3.080 | 14,161,092 | -0.06(-2.07%) |
Feb 27, 2024 | 3.240 | 3.240 | 3.130 | 3.145 | 14,974,215 | -0.04(-1.41%) |
Feb 26, 2024 | 3.190 | 3.190 | 3.120 | 3.190 | 14,157,268 | +0.03(+0.95%) |
Feb 23, 2024 | 3.200 | 3.235 | 3.080 | 3.160 | 28,013,092 | +0.00(+0.00%) |
Feb 22, 2024 | 3.300 | 3.390 | 3.120 | 3.160 | 73,201,928 | -0.29(-8.41%) |
Feb 21, 2024 | 3.500 | 3.570 | 3.440 | 3.450 | 34,141,420 | -0.04(-1.15%) |
Feb 20, 2024 | 3.560 | 3.570 | 3.440 | 3.490 | 29,515,744 | -0.04(-1.13%) |
Feb 16, 2024 | 3.600 | 3.600 | 3.510 | 3.530 | 30,145,712 | +0.01(+0.28%) |
Feb 15, 2024 | 3.460 | 3.580 | 3.460 | 3.520 | 39,253,448 | +0.11(+3.23%) |
Feb 14, 2024 | 3.320 | 3.430 | 3.310 | 3.410 | 33,106,392 | +0.11(+3.33%) |
Feb 13, 2024 | 3.310 | 3.320 | 3.250 | 3.300 | 11,309,789 | -0.04(-1.20%) |
Feb 12, 2024 | 3.430 | 3.430 | 3.300 | 3.340 | 53,967,548 | -0.09(-2.62%) |
Feb 09, 2024 | 3.410 | 3.450 | 3.320 | 3.430 | 21,549,506 | +0.11(+3.31%) |
Feb 08, 2024 | 3.300 | 3.348 | 3.260 | 3.320 | 18,718,416 | +0.02(+0.61%) |
Feb 07, 2024 | 3.250 | 3.320 | 3.230 | 3.300 | 15,847,353 | +0.05(+1.54%) |
Feb 06, 2024 | 3.190 | 3.290 | 3.190 | 3.250 | 17,577,472 | +0.04(+1.25%) |
Feb 05, 2024 | 3.160 | 3.225 | 3.130 | 3.210 | 22,491,668 | -0.01(-0.31%) |
Feb 02, 2024 | 3.130 | 3.220 | 3.100 | 3.220 | 16,327,318 | +0.09(+2.88%) |