Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.210 | 3.210 | 3.130 | 3.180 | 8,202 | +0.06(+1.92%) |
Apr 29, 2024 | 3.055 | 3.200 | 3.050 | 3.120 | 43,329 | +0.26(+9.09%) |
Apr 26, 2024 | 2.940 | 2.940 | 2.860 | 2.860 | 25,400 | -0.06(-2.05%) |
Apr 25, 2024 | 2.928 | 2.950 | 2.910 | 2.920 | 6,850 | +0.01(+0.34%) |
Apr 24, 2024 | 2.950 | 2.955 | 2.910 | 2.910 | 10,765 | +0.00(+0.00%) |
Apr 23, 2024 | 2.880 | 3.000 | 2.880 | 2.910 | 16,103 | -0.19(-6.13%) |
Apr 22, 2024 | 2.970 | 3.100 | 2.970 | 3.100 | 19,233 | +0.14(+4.73%) |
Apr 19, 2024 | 2.880 | 3.150 | 2.880 | 2.960 | 19,367 | +0.01(+0.34%) |
Apr 18, 2024 | 2.870 | 3.070 | 2.870 | 2.950 | 6,990 | -0.04(-1.34%) |
Apr 17, 2024 | 2.900 | 2.990 | 2.900 | 2.990 | 13,505 | +0.08(+2.64%) |
Apr 16, 2024 | 3.090 | 3.090 | 2.870 | 2.913 | 62,684 | -0.29(-8.97%) |
Apr 15, 2024 | 3.140 | 3.325 | 3.140 | 3.200 | 10,380 | -0.08(-2.44%) |
Apr 12, 2024 | 3.170 | 3.280 | 3.170 | 3.280 | 11,401 | +0.07(+2.18%) |
Apr 11, 2024 | 3.143 | 3.210 | 3.143 | 3.210 | 45,035 | +0.04(+1.26%) |
Apr 10, 2024 | 3.120 | 3.170 | 3.120 | 3.170 | 8,255 | -0.06(-1.86%) |
Apr 09, 2024 | 3.350 | 3.350 | 3.230 | 3.230 | 23,725 | -0.05(-1.52%) |
Apr 08, 2024 | 3.310 | 3.350 | 3.270 | 3.280 | 6,150 | +0.00(+0.00%) |
Apr 05, 2024 | 3.382 | 3.382 | 3.280 | 3.280 | 32,043 | -0.03(-0.91%) |
Apr 04, 2024 | 3.380 | 3.380 | 3.310 | 3.310 | 21,109 | -0.03(-0.90%) |
Apr 03, 2024 | 3.140 | 3.340 | 3.070 | 3.340 | 107,443 | +0.07(+2.14%) |
Apr 02, 2024 | 3.220 | 3.270 | 3.196 | 3.270 | 61,930 | +0.05(+1.55%) |
Apr 01, 2024 | 3.100 | 3.220 | 3.040 | 3.220 | 75,311 | +0.16(+5.23%) |
Mar 28, 2024 | 3.050 | 3.082 | 3.050 | 3.060 | 16,037 | +0.03(+0.94%) |
Mar 27, 2024 | 3.100 | 3.100 | 2.980 | 3.031 | 4,980 | -0.08(-2.52%) |
Mar 26, 2024 | 3.140 | 3.220 | 3.110 | 3.110 | 1,168 | -0.11(-3.42%) |
Mar 25, 2024 | 3.290 | 3.290 | 3.200 | 3.220 | 3,894 | -0.03(-0.92%) |
Mar 22, 2024 | 3.183 | 3.263 | 3.050 | 3.250 | 13,124 | -0.03(-0.91%) |
Mar 21, 2024 | 3.270 | 3.280 | 3.270 | 3.280 | 4,215 | -0.01(-0.30%) |
Mar 20, 2024 | 3.150 | 3.290 | 3.118 | 3.290 | 64,259 | +0.14(+4.44%) |
Mar 19, 2024 | 3.180 | 3.180 | 3.145 | 3.150 | 5,751 | -0.01(-0.32%) |
Mar 18, 2024 | 3.150 | 3.230 | 3.150 | 3.160 | 2,830 | +0.04(+1.12%) |
Mar 15, 2024 | 3.100 | 3.140 | 3.050 | 3.125 | 18,795 | +0.12(+3.82%) |
Mar 14, 2024 | 3.051 | 3.051 | 2.960 | 3.010 | 24,466 | -0.03(-0.99%) |
Mar 13, 2024 | 3.050 | 3.150 | 3.040 | 3.040 | 58,112 | -0.09(-2.83%) |
Mar 12, 2024 | 3.110 | 3.128 | 3.100 | 3.128 | 4,799 | +0.02(+0.59%) |
Mar 11, 2024 | 3.300 | 3.300 | 3.100 | 3.110 | 1,908 | -0.02(-0.64%) |
Mar 08, 2024 | 3.300 | 3.300 | 3.100 | 3.130 | 10,992 | -0.16(-4.86%) |
Mar 07, 2024 | 3.210 | 3.290 | 3.150 | 3.290 | 96,158 | +0.22(+7.17%) |
Mar 06, 2024 | 3.140 | 3.150 | 3.070 | 3.070 | 21,608 | -0.06(-1.76%) |
Mar 05, 2024 | 3.180 | 3.180 | 3.110 | 3.125 | 14,439 | -0.04(-1.11%) |
Mar 04, 2024 | 3.210 | 3.230 | 3.160 | 3.160 | 52,146 | -0.04(-1.25%) |
Mar 01, 2024 | 3.200 | 3.220 | 3.100 | 3.200 | 90,686 | +0.03(+0.95%) |
Feb 29, 2024 | 3.245 | 3.246 | 3.170 | 3.170 | 23,030 | +0.05(+1.60%) |
Feb 28, 2024 | 3.120 | 3.120 | 3.110 | 3.120 | 7,229 | -0.04(-1.27%) |
Feb 27, 2024 | 3.134 | 3.180 | 3.100 | 3.160 | 36,277 | +0.12(+3.95%) |
Feb 26, 2024 | 2.920 | 3.060 | 2.920 | 3.040 | 27,606 | +0.09(+3.05%) |
Feb 23, 2024 | 3.020 | 3.080 | 2.910 | 2.950 | 50,641 | -0.09(-2.96%) |
Feb 22, 2024 | 3.080 | 3.120 | 3.040 | 3.040 | 18,091 | -0.09(-3.03%) |
Feb 21, 2024 | 3.190 | 3.200 | 3.090 | 3.135 | 13,166 | -0.11(-3.24%) |
Feb 20, 2024 | 3.435 | 3.450 | 3.210 | 3.240 | 37,453 | -0.12(-3.71%) |
Feb 16, 2024 | 3.336 | 3.490 | 3.336 | 3.365 | 17,306 | -0.08(-2.46%) |
Feb 15, 2024 | 3.400 | 3.465 | 3.380 | 3.450 | 7,067 | -0.04(-1.15%) |
Feb 14, 2024 | 3.340 | 3.580 | 3.340 | 3.490 | 11,580 | +0.09(+2.65%) |
Feb 13, 2024 | 3.320 | 3.455 | 3.300 | 3.400 | 6,851 | +0.02(+0.59%) |
Feb 12, 2024 | 3.470 | 3.470 | 3.380 | 3.380 | 10,861 | -0.11(-3.15%) |
Feb 09, 2024 | 3.680 | 3.680 | 3.320 | 3.490 | 45,922 | -0.29(-7.67%) |
Feb 08, 2024 | 3.720 | 3.950 | 3.720 | 3.780 | 39,360 | -0.07(-1.82%) |
Feb 07, 2024 | 3.920 | 4.000 | 3.830 | 3.850 | 30,080 | -0.05(-1.28%) |
Feb 06, 2024 | 3.750 | 3.980 | 3.750 | 3.900 | 65,406 | +0.05(+1.30%) |
Feb 05, 2024 | 3.880 | 3.880 | 3.690 | 3.850 | 27,163 | -0.10(-2.53%) |
Feb 02, 2024 | 3.965 | 3.972 | 3.860 | 3.950 | 63,755 | +0.01(+0.25%) |