Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.500 | 3.520 | 3.480 | 3.490 | 198,437 | -0.01(-0.29%) |
Apr 24, 2024 | 3.560 | 3.565 | 3.480 | 3.500 | 111,378 | -0.06(-1.69%) |
Apr 23, 2024 | 3.580 | 3.640 | 3.560 | 3.560 | 72,339 | -0.03(-0.84%) |
Apr 22, 2024 | 3.630 | 3.670 | 3.570 | 3.590 | 86,708 | -0.01(-0.28%) |
Apr 19, 2024 | 3.570 | 3.715 | 3.570 | 3.600 | 305,436 | -0.04(-1.10%) |
Apr 18, 2024 | 3.660 | 3.710 | 3.630 | 3.640 | 110,484 | -0.01(-0.27%) |
Apr 17, 2024 | 3.720 | 3.720 | 3.510 | 3.650 | 123,605 | -0.03(-0.82%) |
Apr 16, 2024 | 3.760 | 3.790 | 3.680 | 3.680 | 66,580 | -0.08(-2.13%) |
Apr 15, 2024 | 3.700 | 3.780 | 3.700 | 3.760 | 121,128 | +0.07(+1.90%) |
Apr 12, 2024 | 3.860 | 3.880 | 3.670 | 3.690 | 102,082 | -0.16(-4.16%) |
Apr 11, 2024 | 3.915 | 3.922 | 3.820 | 3.850 | 68,942 | -0.04(-1.03%) |
Apr 10, 2024 | 3.900 | 3.930 | 3.850 | 3.890 | 123,943 | -0.10(-2.51%) |
Apr 09, 2024 | 3.910 | 4.010 | 3.910 | 3.990 | 103,744 | +0.08(+2.05%) |
Apr 08, 2024 | 4.000 | 4.018 | 3.910 | 3.910 | 66,072 | -0.09(-2.25%) |
Apr 05, 2024 | 4.060 | 4.104 | 3.999 | 4.000 | 48,865 | -0.07(-1.72%) |
Apr 04, 2024 | 4.110 | 4.150 | 4.060 | 4.070 | 75,375 | -0.01(-0.25%) |
Apr 03, 2024 | 4.080 | 4.185 | 4.050 | 4.080 | 153,415 | +0.00(+0.00%) |
Apr 02, 2024 | 3.970 | 4.090 | 3.970 | 4.080 | 111,067 | +0.09(+2.26%) |
Apr 01, 2024 | 4.050 | 4.060 | 3.930 | 3.990 | 150,027 | -0.05(-1.24%) |
Mar 28, 2024 | 4.040 | 4.130 | 3.970 | 4.040 | 107,922 | +0.01(+0.25%) |
Mar 27, 2024 | 4.050 | 4.090 | 3.980 | 4.030 | 52,231 | +0.03(+0.75%) |
Mar 26, 2024 | 4.080 | 4.080 | 3.950 | 4.000 | 99,677 | -0.06(-1.48%) |
Mar 25, 2024 | 4.020 | 4.070 | 4.020 | 4.060 | 80,657 | +0.02(+0.50%) |
Mar 22, 2024 | 4.110 | 4.130 | 4.002 | 4.040 | 72,077 | -0.07(-1.70%) |
Mar 21, 2024 | 4.020 | 4.120 | 4.010 | 4.110 | 71,329 | +0.07(+1.73%) |
Mar 20, 2024 | 4.000 | 4.060 | 3.870 | 4.040 | 210,464 | +0.04(+1.00%) |
Mar 19, 2024 | 3.950 | 4.030 | 3.940 | 4.000 | 83,274 | +0.06(+1.52%) |
Mar 18, 2024 | 4.030 | 4.060 | 3.920 | 3.940 | 109,998 | -0.06(-1.62%) |
Mar 15, 2024 | 3.857 | 4.025 | 3.857 | 4.005 | 297,161 | +0.14(+3.58%) |
Mar 14, 2024 | 3.946 | 4.084 | 3.867 | 3.867 | 148,953 | -0.06(-1.51%) |
Mar 13, 2024 | 4.104 | 4.130 | 3.916 | 3.926 | 111,883 | -0.15(-3.64%) |
Mar 12, 2024 | 4.153 | 4.173 | 4.040 | 4.074 | 157,783 | -0.12(-2.83%) |
Mar 11, 2024 | 4.153 | 4.242 | 4.138 | 4.193 | 82,462 | +0.03(+0.71%) |
Mar 08, 2024 | 3.926 | 4.203 | 3.916 | 4.163 | 125,618 | -0.17(-3.88%) |
Mar 07, 2024 | 4.134 | 4.331 | 4.124 | 4.331 | 153,521 | +0.20(+4.78%) |
Mar 06, 2024 | 4.173 | 4.178 | 4.094 | 4.134 | 56,320 | +0.01(+0.24%) |
Mar 05, 2024 | 4.173 | 4.223 | 4.104 | 4.124 | 55,203 | -0.04(-0.95%) |
Mar 04, 2024 | 4.292 | 4.320 | 4.163 | 4.163 | 50,998 | -0.11(-2.55%) |
Mar 01, 2024 | 4.302 | 4.351 | 4.163 | 4.272 | 94,861 | -0.01(-0.23%) |
Feb 29, 2024 | 4.183 | 4.341 | 4.173 | 4.282 | 134,071 | +0.14(+3.34%) |
Feb 28, 2024 | 4.213 | 4.331 | 4.134 | 4.143 | 85,696 | -0.14(-3.23%) |
Feb 27, 2024 | 4.223 | 4.292 | 4.203 | 4.282 | 104,210 | +0.09(+2.12%) |
Feb 26, 2024 | 4.232 | 4.292 | 4.153 | 4.193 | 80,274 | -0.04(-0.93%) |
Feb 23, 2024 | 4.183 | 4.272 | 4.183 | 4.232 | 47,662 | +0.03(+0.71%) |
Feb 22, 2024 | 4.292 | 4.292 | 4.163 | 4.203 | 163,033 | -0.08(-1.85%) |
Feb 21, 2024 | 4.272 | 4.292 | 4.216 | 4.282 | 51,081 | -0.01(-0.23%) |
Feb 20, 2024 | 4.331 | 4.381 | 4.223 | 4.292 | 113,651 | -0.10(-2.25%) |
Feb 16, 2024 | 4.391 | 4.421 | 4.361 | 4.391 | 104,369 | +0.00(+0.00%) |
Feb 15, 2024 | 4.321 | 4.435 | 4.292 | 4.391 | 112,171 | +0.13(+3.02%) |
Feb 14, 2024 | 4.134 | 4.282 | 4.134 | 4.262 | 128,226 | +0.17(+4.11%) |
Feb 13, 2024 | 4.351 | 4.361 | 4.074 | 4.094 | 135,055 | -0.32(-7.17%) |
Feb 12, 2024 | 4.312 | 4.450 | 4.302 | 4.410 | 148,140 | +0.10(+2.29%) |
Feb 09, 2024 | 4.341 | 4.371 | 4.312 | 4.312 | 90,604 | -0.03(-0.68%) |
Feb 08, 2024 | 4.371 | 4.381 | 4.331 | 4.341 | 60,487 | -0.04(-0.90%) |
Feb 07, 2024 | 4.420 | 4.460 | 4.361 | 4.381 | 53,570 | -0.03(-0.67%) |
Feb 06, 2024 | 4.391 | 4.509 | 4.391 | 4.410 | 96,529 | +0.02(+0.45%) |
Feb 05, 2024 | 4.381 | 4.445 | 4.292 | 4.391 | 68,795 | -0.03(-0.67%) |
Feb 02, 2024 | 4.529 | 4.529 | 4.391 | 4.420 | 77,555 | -0.11(-2.40%) |