Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.240 | 3.510 | 3.220 | 3.500 | 2,868,250 | +0.23(+7.03%) |
Apr 22, 2024 | 3.300 | 3.360 | 3.100 | 3.270 | 7,749,979 | +0.17(+5.48%) |
Apr 19, 2024 | 2.930 | 3.100 | 2.860 | 3.100 | 2,783,815 | +0.22(+7.64%) |
Apr 18, 2024 | 2.750 | 2.910 | 2.700 | 2.880 | 1,721,716 | +0.18(+6.67%) |
Apr 17, 2024 | 2.760 | 2.800 | 2.610 | 2.700 | 2,163,690 | -0.02(-0.74%) |
Apr 16, 2024 | 2.750 | 2.805 | 2.650 | 2.720 | 2,606,780 | -0.11(-3.89%) |
Apr 15, 2024 | 3.000 | 3.110 | 2.770 | 2.830 | 2,392,380 | -0.18(-5.98%) |
Apr 12, 2024 | 3.050 | 3.090 | 2.940 | 3.010 | 1,666,140 | +0.01(+0.33%) |
Apr 11, 2024 | 3.140 | 3.165 | 3.000 | 3.000 | 1,029,100 | -0.13(-4.15%) |
Apr 10, 2024 | 3.080 | 3.180 | 3.040 | 3.130 | 1,555,873 | -0.04(-1.26%) |
Apr 09, 2024 | 3.340 | 3.355 | 3.130 | 3.170 | 2,029,495 | -0.21(-6.21%) |
Apr 08, 2024 | 3.570 | 3.580 | 3.320 | 3.380 | 1,564,295 | -0.07(-2.03%) |
Apr 05, 2024 | 3.400 | 3.555 | 3.372 | 3.450 | 1,857,365 | -0.04(-1.15%) |
Apr 04, 2024 | 3.510 | 3.660 | 3.470 | 3.490 | 2,436,003 | +0.03(+0.87%) |
Apr 03, 2024 | 3.320 | 3.535 | 3.265 | 3.460 | 1,957,064 | +0.09(+2.67%) |
Apr 02, 2024 | 3.360 | 3.390 | 3.170 | 3.370 | 2,100,287 | -0.16(-4.53%) |
Apr 01, 2024 | 3.590 | 3.620 | 3.470 | 3.530 | 2,788,782 | -0.01(-0.28%) |
Mar 28, 2024 | 3.470 | 3.540 | 3.500 | 3.540 | 3,700,511 | +0.17(+5.04%) |
Mar 27, 2024 | 3.340 | 3.420 | 3.200 | 3.370 | 2,498,639 | +0.13(+4.01%) |
Mar 26, 2024 | 3.450 | 3.480 | 3.220 | 3.240 | 2,343,315 | -0.14(-4.14%) |
Mar 25, 2024 | 3.480 | 3.560 | 3.370 | 3.380 | 3,633,815 | -0.01(-0.29%) |
Mar 22, 2024 | 3.480 | 3.500 | 3.230 | 3.390 | 1,593,812 | -0.08(-2.31%) |
Mar 21, 2024 | 3.390 | 3.540 | 3.245 | 3.470 | 3,340,796 | +0.13(+3.89%) |
Mar 20, 2024 | 3.170 | 3.380 | 3.010 | 3.340 | 3,368,141 | +0.26(+8.44%) |
Mar 19, 2024 | 3.130 | 3.190 | 3.030 | 3.080 | 5,243,804 | -0.14(-4.35%) |
Mar 18, 2024 | 3.440 | 3.440 | 3.145 | 3.220 | 3,953,173 | -0.20(-5.85%) |
Mar 15, 2024 | 3.130 | 3.510 | 2.981 | 3.420 | 7,916,627 | +0.37(+12.13%) |
Mar 14, 2024 | 3.260 | 3.260 | 2.950 | 3.050 | 3,679,601 | -0.27(-8.13%) |
Mar 13, 2024 | 3.460 | 3.540 | 3.185 | 3.320 | 6,813,301 | -0.22(-6.21%) |
Mar 12, 2024 | 3.730 | 3.740 | 3.450 | 3.540 | 4,208,986 | -0.17(-4.58%) |
Mar 11, 2024 | 4.150 | 4.220 | 3.670 | 3.710 | 7,596,902 | -0.32(-7.94%) |
Mar 08, 2024 | 4.050 | 4.140 | 3.940 | 4.030 | 4,839,748 | -0.01(-0.25%) |
Mar 07, 2024 | 4.050 | 4.110 | 3.860 | 4.040 | 4,319,672 | +0.20(+5.21%) |
Mar 06, 2024 | 3.860 | 3.985 | 3.730 | 3.840 | 3,462,951 | +0.20(+5.49%) |
Mar 05, 2024 | 3.850 | 4.050 | 3.630 | 3.640 | 3,844,444 | -0.36(-9.00%) |
Mar 04, 2024 | 3.950 | 4.290 | 3.860 | 4.000 | 7,275,514 | +0.25(+6.67%) |
Mar 01, 2024 | 3.740 | 3.920 | 3.560 | 3.750 | 2,435,955 | -0.01(-0.27%) |
Feb 29, 2024 | 3.970 | 4.090 | 3.470 | 3.760 | 4,289,633 | -0.07(-1.83%) |
Feb 28, 2024 | 3.990 | 4.240 | 3.750 | 3.830 | 8,727,454 | +0.14(+3.79%) |
Feb 27, 2024 | 3.730 | 3.740 | 3.460 | 3.690 | 5,352,399 | +0.35(+10.48%) |
Feb 26, 2024 | 3.270 | 3.420 | 3.110 | 3.340 | 5,716,271 | +0.20(+6.37%) |
Feb 23, 2024 | 3.190 | 3.340 | 3.100 | 3.140 | 1,326,422 | -0.09(-2.94%) |
Feb 22, 2024 | 3.350 | 3.390 | 3.120 | 3.235 | 1,152,701 | -0.01(-0.15%) |
Feb 21, 2024 | 3.470 | 3.500 | 3.135 | 3.240 | 1,398,934 | -0.30(-8.60%) |
Feb 20, 2024 | 3.840 | 3.840 | 3.440 | 3.545 | 1,615,832 | -0.19(-4.96%) |
Feb 16, 2024 | 3.650 | 3.840 | 3.470 | 3.730 | 2,042,386 | +0.11(+3.04%) |
Feb 15, 2024 | 3.860 | 4.080 | 3.410 | 3.620 | 3,451,166 | -0.18(-4.74%) |
Feb 14, 2024 | 3.930 | 3.960 | 3.650 | 3.800 | 3,487,010 | +0.13(+3.54%) |
Feb 13, 2024 | 3.840 | 3.880 | 3.580 | 3.670 | 2,510,183 | -0.37(-9.16%) |
Feb 12, 2024 | 3.800 | 4.110 | 3.790 | 4.040 | 5,217,194 | +0.29(+7.73%) |
Feb 09, 2024 | 3.900 | 3.910 | 3.610 | 3.750 | 3,697,329 | +0.15(+4.17%) |
Feb 08, 2024 | 3.550 | 3.769 | 3.431 | 3.600 | 3,707,679 | +0.17(+4.96%) |
Feb 07, 2024 | 3.360 | 3.480 | 3.300 | 3.430 | 1,748,186 | +0.16(+4.89%) |
Feb 06, 2024 | 3.140 | 3.410 | 3.085 | 3.270 | 2,312,693 | +0.13(+4.14%) |
Feb 05, 2024 | 3.100 | 3.450 | 3.030 | 3.140 | 2,672,003 | +0.16(+5.37%) |
Feb 02, 2024 | 2.700 | 2.980 | 2.635 | 2.980 | 2,068,675 | +0.31(+11.61%) |