Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.370 | 3.380 | 3.240 | 3.240 | 10,327 | -0.16(-4.71%) |
Apr 24, 2024 | 3.320 | 3.440 | 3.300 | 3.400 | 22,692 | +0.03(+0.89%) |
Apr 23, 2024 | 3.370 | 3.430 | 3.290 | 3.370 | 17,187 | +0.08(+2.43%) |
Apr 22, 2024 | 3.310 | 3.360 | 3.220 | 3.290 | 29,378 | +0.02(+0.61%) |
Apr 19, 2024 | 3.400 | 3.500 | 3.230 | 3.270 | 13,594 | -0.13(-3.82%) |
Apr 18, 2024 | 3.420 | 3.590 | 3.400 | 3.400 | 11,438 | +0.02(+0.59%) |
Apr 17, 2024 | 3.540 | 3.700 | 3.350 | 3.380 | 56,506 | -0.41(-10.82%) |
Apr 16, 2024 | 3.950 | 3.950 | 3.740 | 3.790 | 9,536 | -0.15(-3.81%) |
Apr 15, 2024 | 4.290 | 4.430 | 3.920 | 3.940 | 9,843 | -0.33(-7.73%) |
Apr 12, 2024 | 4.440 | 4.480 | 4.250 | 4.270 | 4,699 | -0.13(-2.95%) |
Apr 11, 2024 | 4.930 | 4.950 | 4.270 | 4.400 | 10,075 | -0.55(-11.11%) |
Apr 10, 2024 | 4.400 | 5.400 | 4.400 | 4.950 | 71,006 | +0.57(+13.01%) |
Apr 09, 2024 | 4.000 | 4.430 | 4.000 | 4.380 | 29,515 | +0.49(+12.60%) |
Apr 08, 2024 | 3.480 | 3.890 | 3.480 | 3.890 | 13,555 | +0.45(+13.08%) |
Apr 05, 2024 | 3.460 | 3.480 | 3.440 | 3.440 | 1,500 | +0.04(+1.18%) |
Apr 04, 2024 | 3.420 | 3.420 | 3.400 | 3.400 | 3,071 | -0.01(-0.29%) |
Apr 03, 2024 | 3.460 | 3.470 | 3.380 | 3.410 | 5,811 | +0.01(+0.29%) |
Apr 02, 2024 | 3.420 | 3.480 | 3.350 | 3.400 | 9,375 | -0.04(-1.16%) |
Apr 01, 2024 | 3.690 | 3.730 | 3.440 | 3.440 | 8,134 | -0.24(-6.52%) |
Mar 28, 2024 | 3.680 | 0 | +0.03(+0.82%) | |||
Mar 27, 2024 | 3.590 | 3.650 | 3.550 | 3.650 | 1,934 | +0.07(+1.96%) |
Mar 26, 2024 | 3.750 | 3.750 | 3.580 | 3.580 | 5,352 | -0.14(-3.76%) |
Mar 25, 2024 | 3.420 | 3.780 | 3.350 | 3.720 | 14,094 | +0.37(+11.04%) |
Mar 22, 2024 | 3.250 | 3.350 | 3.220 | 3.350 | 1,880 | +0.08(+2.45%) |
Mar 21, 2024 | 3.380 | 3.380 | 3.210 | 3.270 | 3,400 | -0.11(-3.25%) |
Mar 20, 2024 | 3.490 | 3.490 | 3.370 | 3.380 | 3,584 | +0.10(+3.05%) |
Mar 19, 2024 | 3.440 | 3.490 | 3.200 | 3.280 | 13,371 | -0.12(-3.53%) |
Mar 18, 2024 | 3.570 | 3.640 | 3.400 | 3.400 | 5,336 | -0.18(-5.03%) |
Mar 15, 2024 | 3.640 | 3.640 | 3.580 | 3.580 | 2,000 | -0.12(-3.24%) |
Mar 14, 2024 | 3.690 | 3.720 | 3.650 | 3.700 | 2,980 | -0.01(-0.27%) |
Mar 13, 2024 | 3.820 | 3.820 | 3.650 | 3.710 | 3,460 | -0.03(-0.80%) |
Mar 12, 2024 | 3.660 | 3.740 | 3.640 | 3.740 | 4,811 | +0.05(+1.36%) |
Mar 11, 2024 | 3.600 | 3.720 | 3.330 | 3.690 | 11,096 | +0.16(+4.53%) |
Mar 08, 2024 | 3.840 | 3.840 | 3.480 | 3.530 | 6,236 | -0.06(-1.67%) |
Mar 07, 2024 | 3.570 | 3.650 | 3.460 | 3.590 | 9,800 | +0.03(+0.84%) |
Mar 06, 2024 | 3.510 | 3.840 | 3.440 | 3.560 | 14,871 | +0.06(+1.71%) |
Mar 05, 2024 | 3.500 | 3.540 | 3.400 | 3.500 | 4,495 | +0.00(+0.00%) |
Mar 04, 2024 | 3.400 | 3.630 | 3.400 | 3.500 | 7,353 | +0.10(+2.94%) |
Mar 01, 2024 | 3.540 | 3.540 | 3.350 | 3.400 | 12,603 | -0.15(-4.23%) |
Feb 29, 2024 | 3.180 | 3.550 | 3.180 | 3.550 | 9,300 | +0.37(+11.64%) |
Feb 28, 2024 | 3.250 | 3.250 | 3.030 | 3.180 | 18,590 | +0.00(+0.00%) |
Feb 27, 2024 | 3.170 | 3.210 | 3.100 | 3.180 | 12,477 | +0.02(+0.63%) |
Feb 26, 2024 | 3.260 | 3.330 | 3.150 | 3.160 | 19,165 | -0.14(-4.24%) |
Feb 23, 2024 | 3.230 | 3.360 | 3.230 | 3.300 | 6,100 | +0.07(+2.17%) |
Feb 22, 2024 | 3.300 | 3.310 | 3.140 | 3.230 | 14,310 | -0.07(-2.12%) |
Feb 21, 2024 | 3.400 | 3.400 | 3.200 | 3.300 | 20,437 | -0.05(-1.49%) |
Feb 20, 2024 | 3.800 | 3.800 | 3.350 | 3.350 | 24,177 | -0.30(-8.22%) |
Feb 16, 2024 | 3.650 | 0 | -0.30(-7.59%) | |||
Feb 15, 2024 | 4.030 | 4.030 | 3.950 | 3.950 | 4,494 | -0.14(-3.42%) |
Feb 14, 2024 | 3.940 | 4.090 | 3.940 | 4.090 | 4,244 | -0.01(-0.24%) |
Feb 13, 2024 | 4.080 | 4.150 | 3.980 | 4.100 | 6,892 | -0.19(-4.43%) |
Feb 12, 2024 | 4.000 | 4.350 | 4.000 | 4.290 | 8,736 | +0.28(+6.98%) |
Feb 09, 2024 | 4.030 | 4.050 | 4.010 | 4.010 | 1,201 | +0.01(+0.25%) |
Feb 08, 2024 | 3.950 | 4.050 | 3.950 | 4.000 | 10,323 | +0.03(+0.76%) |
Feb 07, 2024 | 4.200 | 4.200 | 3.970 | 3.970 | 24,233 | -0.19(-4.57%) |
Feb 06, 2024 | 4.060 | 4.160 | 4.060 | 4.160 | 3,908 | +0.10(+2.46%) |
Feb 05, 2024 | 4.010 | 4.130 | 4.000 | 4.060 | 16,861 | +0.05(+1.25%) |
Feb 02, 2024 | 4.200 | 4.200 | 4.000 | 4.010 | 9,550 | -0.05(-1.23%) |