Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.370 | 3.460 | 3.350 | 3.440 | 63,063 | +0.03(+0.88%) |
Apr 24, 2024 | 3.370 | 3.490 | 3.340 | 3.410 | 211,054 | +0.01(+0.29%) |
Apr 23, 2024 | 3.200 | 3.410 | 3.200 | 3.400 | 203,330 | +0.18(+5.59%) |
Apr 22, 2024 | 3.220 | 3.250 | 2.980 | 3.220 | 479,893 | -0.02(-0.62%) |
Apr 19, 2024 | 3.270 | 3.350 | 3.220 | 3.240 | 128,715 | -0.06(-1.82%) |
Apr 18, 2024 | 3.310 | 3.380 | 3.280 | 3.300 | 185,806 | -0.03(-0.90%) |
Apr 17, 2024 | 3.360 | 3.430 | 3.240 | 3.330 | 236,698 | -0.03(-0.89%) |
Apr 16, 2024 | 3.310 | 3.440 | 3.260 | 3.360 | 178,023 | +0.01(+0.30%) |
Apr 15, 2024 | 3.410 | 3.540 | 3.300 | 3.350 | 331,272 | -0.10(-2.90%) |
Apr 12, 2024 | 3.440 | 3.610 | 3.440 | 3.450 | 193,501 | -0.02(-0.58%) |
Apr 11, 2024 | 3.560 | 3.610 | 3.410 | 3.470 | 215,875 | -0.09(-2.53%) |
Apr 10, 2024 | 3.570 | 3.720 | 3.530 | 3.560 | 123,084 | -0.06(-1.66%) |
Apr 09, 2024 | 3.530 | 3.650 | 3.430 | 3.620 | 409,296 | -0.06(-1.63%) |
Apr 08, 2024 | 3.660 | 3.880 | 3.630 | 3.680 | 370,521 | +0.02(+0.55%) |
Apr 05, 2024 | 3.720 | 3.820 | 3.530 | 3.660 | 374,394 | -0.08(-2.14%) |
Apr 04, 2024 | 3.970 | 4.010 | 3.700 | 3.740 | 822,861 | -0.15(-3.86%) |
Apr 03, 2024 | 3.590 | 3.920 | 3.570 | 3.890 | 437,876 | +0.30(+8.36%) |
Apr 02, 2024 | 3.590 | 3.660 | 3.530 | 3.590 | 266,225 | +0.03(+0.84%) |
Apr 01, 2024 | 3.500 | 3.640 | 3.490 | 3.560 | 213,531 | +0.01(+0.28%) |
Mar 28, 2024 | 3.550 | 0 | -0.11(-3.01%) | |||
Mar 27, 2024 | 3.640 | 3.690 | 3.450 | 3.660 | 433,348 | +0.05(+1.39%) |
Mar 26, 2024 | 3.310 | 3.710 | 3.310 | 3.610 | 505,454 | +0.24(+7.12%) |
Mar 25, 2024 | 3.550 | 3.640 | 3.340 | 3.370 | 523,292 | -0.18(-5.07%) |
Mar 22, 2024 | 3.280 | 3.580 | 3.250 | 3.550 | 587,943 | +0.29(+8.90%) |
Mar 21, 2024 | 3.220 | 3.300 | 3.140 | 3.260 | 176,245 | +0.06(+1.87%) |
Mar 20, 2024 | 3.140 | 3.230 | 3.100 | 3.200 | 197,026 | +0.11(+3.56%) |
Mar 19, 2024 | 2.950 | 3.120 | 2.890 | 3.090 | 196,096 | +0.05(+1.64%) |
Mar 18, 2024 | 2.880 | 3.040 | 2.820 | 3.040 | 303,505 | +0.19(+6.67%) |
Mar 15, 2024 | 2.690 | 2.850 | 2.690 | 2.850 | 149,363 | +0.15(+5.56%) |
Mar 14, 2024 | 2.700 | 2.730 | 2.660 | 2.700 | 116,601 | -0.02(-0.74%) |
Mar 13, 2024 | 2.650 | 2.740 | 2.650 | 2.720 | 121,934 | +0.07(+2.64%) |
Mar 12, 2024 | 2.650 | 2.740 | 2.640 | 2.650 | 90,423 | +0.00(+0.00%) |
Mar 11, 2024 | 2.650 | 2.730 | 2.640 | 2.650 | 101,328 | -0.02(-0.75%) |
Mar 08, 2024 | 2.670 | 2.770 | 2.650 | 2.670 | 201,897 | +0.01(+0.38%) |
Mar 07, 2024 | 2.630 | 2.670 | 2.580 | 2.660 | 147,798 | +0.03(+1.14%) |
Mar 06, 2024 | 2.650 | 2.700 | 2.610 | 2.630 | 104,563 | -0.02(-0.75%) |
Mar 05, 2024 | 2.610 | 2.670 | 2.560 | 2.650 | 230,094 | +0.03(+1.15%) |
Mar 04, 2024 | 2.730 | 2.750 | 2.620 | 2.620 | 151,314 | -0.13(-4.73%) |
Mar 01, 2024 | 2.780 | 2.850 | 2.720 | 2.750 | 264,078 | -0.09(-3.17%) |
Feb 29, 2024 | 2.960 | 3.000 | 2.670 | 2.840 | 700,411 | -0.20(-6.58%) |
Feb 28, 2024 | 3.130 | 3.140 | 3.040 | 3.040 | 74,859 | -0.09(-2.88%) |
Feb 27, 2024 | 3.050 | 3.130 | 3.040 | 3.130 | 156,359 | +0.08(+2.62%) |
Feb 26, 2024 | 3.050 | 3.090 | 3.010 | 3.050 | 115,256 | +0.02(+0.66%) |
Feb 23, 2024 | 3.020 | 3.050 | 2.940 | 3.030 | 87,834 | +0.04(+1.34%) |
Feb 22, 2024 | 2.920 | 3.050 | 2.910 | 2.990 | 64,193 | +0.00(+0.00%) |
Feb 21, 2024 | 2.960 | 2.990 | 2.900 | 2.990 | 120,075 | +0.02(+0.67%) |
Feb 20, 2024 | 3.030 | 3.050 | 2.960 | 2.970 | 147,406 | -0.08(-2.62%) |
Feb 16, 2024 | 3.050 | 0 | +0.09(+3.04%) | |||
Feb 15, 2024 | 2.900 | 3.000 | 2.890 | 2.960 | 154,058 | +0.08(+2.78%) |
Feb 14, 2024 | 2.870 | 2.910 | 2.800 | 2.880 | 130,095 | +0.03(+1.05%) |
Feb 13, 2024 | 2.890 | 2.910 | 2.840 | 2.850 | 148,494 | -0.06(-2.06%) |
Feb 12, 2024 | 3.000 | 3.030 | 2.910 | 2.910 | 110,107 | -0.08(-2.68%) |
Feb 09, 2024 | 2.950 | 3.040 | 2.910 | 2.990 | 115,609 | +0.08(+2.75%) |
Feb 08, 2024 | 2.880 | 2.960 | 2.840 | 2.910 | 137,401 | +0.04(+1.39%) |
Feb 07, 2024 | 2.950 | 3.030 | 2.870 | 2.870 | 157,867 | -0.07(-2.38%) |
Feb 06, 2024 | 2.780 | 2.940 | 2.780 | 2.940 | 168,683 | +0.18(+6.52%) |
Feb 05, 2024 | 2.790 | 2.790 | 2.700 | 2.760 | 120,152 | -0.06(-2.13%) |
Feb 02, 2024 | 2.860 | 2.900 | 2.760 | 2.820 | 91,485 | -0.05(-1.74%) |