Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 3.370 | 3.450 | 3.360 | 3.450 | 21,239,900 | +0.12(+3.60%) |
Apr 17, 2024 | 3.360 | 3.360 | 3.300 | 3.330 | 21,438,732 | +0.00(+0.00%) |
Apr 16, 2024 | 3.370 | 3.390 | 3.320 | 3.330 | 35,269,872 | +0.03(+0.91%) |
Apr 15, 2024 | 3.390 | 3.408 | 3.290 | 3.300 | 21,445,194 | -0.03(-0.90%) |
Apr 12, 2024 | 3.390 | 3.397 | 3.330 | 3.330 | 10,113,563 | -0.09(-2.63%) |
Apr 11, 2024 | 3.460 | 3.480 | 3.410 | 3.420 | 10,598,382 | +0.00(+0.00%) |
Apr 10, 2024 | 3.480 | 3.480 | 3.400 | 3.420 | 18,179,918 | -0.08(-2.29%) |
Apr 09, 2024 | 3.480 | 3.530 | 3.480 | 3.500 | 10,091,247 | +0.02(+0.57%) |
Apr 08, 2024 | 3.500 | 3.510 | 3.470 | 3.480 | 18,404,492 | -0.01(-0.29%) |
Apr 05, 2024 | 3.510 | 3.520 | 3.460 | 3.490 | 14,833,261 | -0.04(-1.13%) |
Apr 04, 2024 | 3.610 | 3.620 | 3.520 | 3.530 | 7,926,337 | -0.05(-1.40%) |
Apr 03, 2024 | 3.510 | 3.600 | 3.500 | 3.580 | 20,457,512 | +0.08(+2.29%) |
Apr 02, 2024 | 3.530 | 3.530 | 3.490 | 3.500 | 12,316,116 | +0.00(+0.00%) |
Apr 01, 2024 | 3.550 | 3.570 | 3.490 | 3.500 | 7,633,707 | -0.04(-1.13%) |
Mar 28, 2024 | 3.560 | 3.550 | 3.545 | 3.540 | 14,526,760 | -0.06(-1.67%) |
Mar 27, 2024 | 3.560 | 3.630 | 3.550 | 3.600 | 15,116,388 | +0.06(+1.69%) |
Mar 26, 2024 | 3.550 | 3.580 | 3.530 | 3.540 | 13,311,864 | +0.02(+0.57%) |
Mar 25, 2024 | 3.555 | 3.570 | 3.520 | 3.520 | 9,010,410 | -0.06(-1.68%) |
Mar 22, 2024 | 3.570 | 3.590 | 3.555 | 3.580 | 21,461,086 | +0.00(+0.00%) |
Mar 21, 2024 | 3.580 | 3.600 | 3.570 | 3.580 | 13,891,085 | -0.01(-0.28%) |
Mar 20, 2024 | 3.510 | 3.590 | 3.490 | 3.590 | 15,973,567 | +0.07(+1.99%) |
Mar 19, 2024 | 3.490 | 3.530 | 3.480 | 3.520 | 14,455,453 | +0.04(+1.15%) |
Mar 18, 2024 | 3.590 | 3.600 | 3.470 | 3.480 | 23,496,316 | -0.21(-5.69%) |
Mar 15, 2024 | 3.700 | 3.700 | 3.660 | 3.690 | 15,936,923 | +0.03(+0.82%) |
Mar 14, 2024 | 3.690 | 3.700 | 3.640 | 3.660 | 14,188,410 | -0.01(-0.27%) |
Mar 13, 2024 | 3.615 | 3.680 | 3.610 | 3.670 | 26,270,448 | +0.01(+0.27%) |
Mar 12, 2024 | 3.640 | 3.660 | 3.610 | 3.660 | 12,718,902 | +0.03(+0.83%) |
Mar 11, 2024 | 3.610 | 3.640 | 3.600 | 3.630 | 16,120,270 | +0.01(+0.28%) |
Mar 08, 2024 | 3.640 | 3.650 | 3.610 | 3.620 | 15,512,943 | -0.08(-2.16%) |
Mar 07, 2024 | 3.680 | 3.720 | 3.660 | 3.700 | 15,948,871 | +0.03(+0.82%) |
Mar 06, 2024 | 3.560 | 3.680 | 3.560 | 3.670 | 17,669,276 | +0.15(+4.26%) |
Mar 05, 2024 | 3.600 | 3.610 | 3.520 | 3.520 | 8,922,007 | -0.09(-2.49%) |
Mar 04, 2024 | 3.590 | 3.620 | 3.570 | 3.610 | 11,119,944 | +0.05(+1.40%) |
Mar 01, 2024 | 3.520 | 3.560 | 3.510 | 3.560 | 9,023,955 | +0.03(+0.85%) |
Feb 29, 2024 | 3.550 | 3.566 | 3.520 | 3.530 | 14,372,936 | -0.03(-0.84%) |
Feb 28, 2024 | 3.560 | 3.580 | 3.550 | 3.560 | 9,236,462 | -0.01(-0.28%) |
Feb 27, 2024 | 3.520 | 3.580 | 3.510 | 3.570 | 13,926,840 | +0.04(+1.13%) |
Feb 26, 2024 | 3.520 | 3.540 | 3.505 | 3.530 | 11,953,698 | -0.01(-0.28%) |
Feb 23, 2024 | 3.560 | 3.567 | 3.530 | 3.540 | 6,502,189 | -0.04(-1.12%) |
Feb 22, 2024 | 3.530 | 3.580 | 3.528 | 3.580 | 13,194,529 | +0.05(+1.42%) |
Feb 21, 2024 | 3.500 | 3.540 | 3.480 | 3.530 | 16,184,575 | +0.04(+1.15%) |
Feb 20, 2024 | 3.510 | 3.520 | 3.473 | 3.490 | 9,578,658 | -0.06(-1.69%) |
Feb 16, 2024 | 3.510 | 3.550 | 3.500 | 3.550 | 10,981,098 | +0.04(+1.14%) |
Feb 15, 2024 | 3.510 | 3.550 | 3.500 | 3.510 | 19,079,118 | -0.01(-0.28%) |
Feb 14, 2024 | 3.490 | 3.520 | 3.460 | 3.520 | 15,866,816 | +0.03(+0.86%) |
Feb 13, 2024 | 3.550 | 3.560 | 3.480 | 3.490 | 11,520,464 | -0.13(-3.59%) |
Feb 12, 2024 | 3.580 | 3.650 | 3.575 | 3.620 | 14,267,500 | +0.03(+0.84%) |
Feb 09, 2024 | 3.610 | 3.610 | 3.570 | 3.590 | 14,196,293 | -0.09(-2.45%) |
Feb 08, 2024 | 3.620 | 3.680 | 3.600 | 3.680 | 15,086,854 | +0.13(+3.66%) |
Feb 07, 2024 | 3.560 | 3.590 | 3.530 | 3.550 | 8,820,240 | -0.01(-0.28%) |
Feb 06, 2024 | 3.530 | 3.590 | 3.530 | 3.560 | 9,734,960 | +0.00(+0.00%) |
Feb 05, 2024 | 3.570 | 3.600 | 3.554 | 3.560 | 12,017,869 | +0.01(+0.28%) |
Feb 02, 2024 | 3.560 | 3.580 | 3.540 | 3.550 | 11,068,426 | -0.04(-1.11%) |