Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.687 | 3.687 | 3.540 | 3.540 | 2,809 | -0.03(-0.84%) |
Apr 22, 2024 | 3.500 | 3.665 | 3.500 | 3.570 | 11,232 | +0.02(+0.56%) |
Apr 19, 2024 | 3.760 | 3.760 | 3.550 | 3.550 | 10,696 | -0.00(-0.00%) |
Apr 18, 2024 | 3.640 | 3.640 | 3.528 | 3.550 | 18,455 | +0.02(+0.57%) |
Apr 17, 2024 | 3.510 | 3.550 | 3.510 | 3.530 | 3,768 | -0.12(-3.16%) |
Apr 16, 2024 | 3.600 | 3.645 | 3.500 | 3.645 | 9,175 | -0.00(-0.12%) |
Apr 15, 2024 | 3.510 | 3.690 | 3.500 | 3.649 | 7,089 | +0.09(+2.51%) |
Apr 12, 2024 | 3.630 | 3.630 | 3.560 | 3.560 | 1,527 | -0.07(-1.93%) |
Apr 11, 2024 | 3.660 | 3.690 | 3.585 | 3.630 | 1,891 | +0.02(+0.54%) |
Apr 10, 2024 | 3.610 | 3.611 | 3.610 | 3.611 | 1,130 | -0.09(-2.42%) |
Apr 09, 2024 | 3.730 | 3.735 | 3.650 | 3.700 | 5,770 | +0.05(+1.37%) |
Apr 08, 2024 | 3.780 | 3.780 | 3.590 | 3.650 | 6,168 | -0.03(-0.92%) |
Apr 05, 2024 | 3.817 | 3.817 | 3.590 | 3.684 | 23,697 | -0.19(-4.81%) |
Apr 04, 2024 | 3.700 | 3.917 | 3.690 | 3.870 | 36,823 | +0.16(+4.31%) |
Apr 03, 2024 | 3.600 | 3.750 | 3.550 | 3.710 | 15,685 | +0.15(+4.21%) |
Apr 02, 2024 | 3.750 | 3.750 | 3.500 | 3.560 | 31,284 | -0.19(-5.07%) |
Apr 01, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 1,823 | +0.13(+3.59%) |
Mar 28, 2024 | 3.710 | 3.710 | 3.590 | 3.620 | 5,516 | -0.10(-2.69%) |
Mar 27, 2024 | 3.750 | 3.810 | 3.700 | 3.720 | 10,423 | -0.03(-0.80%) |
Mar 26, 2024 | 3.850 | 3.850 | 3.710 | 3.750 | 3,207 | -0.10(-2.72%) |
Mar 25, 2024 | 3.740 | 3.950 | 3.730 | 3.855 | 1,780 | +0.09(+2.52%) |
Mar 22, 2024 | 3.690 | 3.870 | 3.680 | 3.760 | 4,811 | +0.16(+4.44%) |
Mar 21, 2024 | 3.600 | 3.695 | 3.590 | 3.600 | 6,439 | +0.01(+0.28%) |
Mar 20, 2024 | 3.500 | 3.590 | 3.500 | 3.590 | 5,519 | +0.09(+2.57%) |
Mar 19, 2024 | 3.630 | 3.710 | 3.500 | 3.500 | 4,027 | -0.20(-5.41%) |
Mar 18, 2024 | 3.610 | 3.830 | 3.590 | 3.700 | 5,134 | +0.13(+3.64%) |
Mar 15, 2024 | 3.740 | 3.775 | 3.570 | 3.570 | 10,974 | -0.11(-2.99%) |
Mar 14, 2024 | 3.450 | 3.690 | 3.450 | 3.680 | 14,922 | +0.20(+5.75%) |
Mar 13, 2024 | 3.805 | 3.805 | 3.450 | 3.480 | 9,115 | -0.14(-3.87%) |
Mar 12, 2024 | 3.820 | 3.870 | 3.620 | 3.620 | 18,360 | -0.28(-7.18%) |
Mar 11, 2024 | 3.970 | 3.970 | 3.900 | 3.900 | 5,672 | -0.07(-1.76%) |
Mar 08, 2024 | 3.960 | 4.001 | 3.946 | 3.970 | 3,515 | -0.03(-0.75%) |
Mar 07, 2024 | 4.100 | 4.165 | 3.910 | 4.000 | 12,342 | -0.03(-0.74%) |
Mar 06, 2024 | 4.131 | 4.131 | 4.030 | 4.030 | 3,817 | +0.01(+0.25%) |
Mar 05, 2024 | 4.100 | 4.100 | 4.018 | 4.020 | 7,315 | -0.04(-0.99%) |
Mar 04, 2024 | 4.190 | 4.190 | 4.050 | 4.060 | 6,470 | -0.04(-0.98%) |
Mar 01, 2024 | 4.190 | 4.190 | 4.100 | 4.100 | 6,964 | +0.05(+1.23%) |
Feb 29, 2024 | 4.040 | 4.100 | 4.040 | 4.050 | 5,665 | +0.05(+1.25%) |
Feb 28, 2024 | 4.110 | 4.112 | 4.000 | 4.000 | 5,453 | -0.10(-2.44%) |
Feb 27, 2024 | 4.100 | 4.110 | 4.090 | 4.100 | 3,243 | +0.01(+0.25%) |
Feb 26, 2024 | 4.240 | 4.240 | 4.000 | 4.090 | 9,384 | -0.11(-2.62%) |
Feb 23, 2024 | 4.380 | 4.380 | 4.180 | 4.200 | 4,004 | -0.15(-3.45%) |
Feb 22, 2024 | 4.230 | 4.400 | 4.170 | 4.350 | 28,845 | +0.00(+0.00%) |
Feb 21, 2024 | 4.200 | 4.531 | 4.070 | 4.350 | 10,053 | +0.13(+3.08%) |
Feb 20, 2024 | 4.190 | 4.398 | 4.180 | 4.220 | 33,198 | +0.07(+1.69%) |
Feb 16, 2024 | 4.200 | 4.200 | 4.130 | 4.150 | 3,138 | -0.02(-0.48%) |
Feb 15, 2024 | 4.187 | 4.199 | 4.138 | 4.170 | 4,498 | -0.03(-0.71%) |
Feb 14, 2024 | 4.130 | 4.250 | 4.080 | 4.200 | 16,080 | -0.01(-0.24%) |
Feb 13, 2024 | 4.100 | 4.350 | 4.055 | 4.210 | 31,191 | +0.14(+3.44%) |
Feb 12, 2024 | 4.000 | 4.140 | 4.000 | 4.070 | 39,677 | +0.02(+0.49%) |
Feb 09, 2024 | 4.100 | 4.100 | 3.936 | 4.050 | 2,534 | +0.02(+0.50%) |
Feb 08, 2024 | 4.070 | 4.070 | 4.010 | 4.030 | 3,140 | +0.03(+0.75%) |
Feb 07, 2024 | 3.930 | 4.070 | 3.930 | 4.000 | 6,044 | -0.01(-0.25%) |
Feb 06, 2024 | 4.020 | 4.020 | 3.940 | 4.010 | 19,847 | +0.00(+0.00%) |
Feb 05, 2024 | 4.100 | 4.100 | 4.006 | 4.010 | 10,063 | -0.09(-2.20%) |
Feb 02, 2024 | 4.160 | 4.335 | 4.000 | 4.100 | 19,064 | +0.00(+0.00%) |