Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.500 | 3.590 | 3.440 | 3.580 | 93,362 | +0.11(+3.17%) |
Apr 19, 2024 | 3.450 | 3.590 | 3.390 | 3.470 | 114,719 | +0.07(+2.06%) |
Apr 18, 2024 | 3.350 | 3.455 | 3.350 | 3.400 | 113,451 | -0.07(-2.02%) |
Apr 17, 2024 | 3.660 | 3.660 | 3.450 | 3.470 | 111,282 | -0.17(-4.67%) |
Apr 16, 2024 | 3.740 | 3.755 | 3.570 | 3.640 | 92,415 | -0.16(-4.21%) |
Apr 15, 2024 | 3.760 | 3.810 | 3.630 | 3.800 | 64,324 | +0.06(+1.60%) |
Apr 12, 2024 | 3.870 | 3.870 | 3.710 | 3.740 | 74,037 | -0.09(-2.35%) |
Apr 11, 2024 | 3.700 | 3.910 | 3.700 | 3.830 | 75,163 | +0.11(+2.96%) |
Apr 10, 2024 | 3.750 | 3.810 | 3.620 | 3.720 | 60,978 | -0.08(-2.11%) |
Apr 09, 2024 | 3.810 | 3.873 | 3.760 | 3.800 | 69,209 | -0.01(-0.26%) |
Apr 08, 2024 | 3.820 | 3.870 | 3.760 | 3.810 | 52,902 | -0.06(-1.55%) |
Apr 05, 2024 | 3.760 | 3.900 | 3.690 | 3.870 | 87,088 | +0.17(+4.59%) |
Apr 04, 2024 | 3.790 | 3.840 | 3.700 | 3.700 | 63,540 | -0.08(-2.12%) |
Apr 03, 2024 | 3.760 | 3.826 | 3.710 | 3.780 | 44,494 | +0.04(+1.07%) |
Apr 02, 2024 | 3.830 | 3.880 | 3.680 | 3.740 | 110,921 | -0.12(-3.11%) |
Apr 01, 2024 | 3.790 | 3.940 | 3.770 | 3.860 | 169,915 | +0.06(+1.58%) |
Mar 28, 2024 | 3.670 | 3.840 | 3.650 | 3.800 | 116,312 | +0.18(+4.97%) |
Mar 27, 2024 | 3.620 | 3.680 | 3.560 | 3.620 | 136,209 | +0.00(+0.00%) |
Mar 26, 2024 | 3.780 | 3.780 | 3.590 | 3.620 | 80,401 | -0.13(-3.47%) |
Mar 25, 2024 | 3.750 | 3.790 | 3.720 | 3.750 | 66,048 | +0.04(+1.08%) |
Mar 22, 2024 | 3.720 | 3.760 | 3.690 | 3.710 | 50,910 | -0.03(-0.80%) |
Mar 21, 2024 | 3.550 | 3.790 | 3.550 | 3.740 | 128,252 | +0.14(+3.89%) |
Mar 20, 2024 | 3.470 | 3.660 | 3.430 | 3.600 | 82,203 | +0.14(+4.05%) |
Mar 19, 2024 | 3.360 | 3.540 | 3.345 | 3.460 | 177,135 | +0.09(+2.67%) |
Mar 18, 2024 | 3.640 | 3.750 | 3.310 | 3.370 | 409,517 | -0.22(-6.13%) |
Mar 15, 2024 | 3.600 | 3.610 | 3.300 | 3.590 | 1,060,082 | -0.01(-0.28%) |
Mar 14, 2024 | 3.860 | 3.873 | 3.550 | 3.600 | 530,631 | -0.28(-7.22%) |
Mar 13, 2024 | 3.909 | 4.036 | 3.880 | 3.880 | 214,482 | -0.03(-0.75%) |
Mar 12, 2024 | 3.861 | 3.987 | 3.846 | 3.909 | 169,158 | +0.05(+1.26%) |
Mar 11, 2024 | 3.880 | 3.909 | 3.851 | 3.861 | 128,472 | -0.02(-0.50%) |
Mar 08, 2024 | 3.929 | 3.968 | 3.870 | 3.880 | 137,553 | +0.00(+0.00%) |
Mar 07, 2024 | 3.938 | 4.094 | 3.851 | 3.880 | 151,453 | +0.00(+0.00%) |
Mar 06, 2024 | 3.861 | 3.987 | 3.822 | 3.880 | 146,041 | -0.02(-0.50%) |
Mar 05, 2024 | 3.909 | 3.987 | 3.861 | 3.900 | 146,875 | -0.05(-1.23%) |
Mar 04, 2024 | 3.919 | 3.987 | 3.861 | 3.948 | 190,534 | +0.00(+0.00%) |
Mar 01, 2024 | 3.938 | 4.046 | 3.938 | 3.948 | 192,924 | +0.00(+0.00%) |
Feb 29, 2024 | 3.977 | 4.046 | 3.948 | 3.948 | 245,556 | -0.03(-0.74%) |
Feb 28, 2024 | 4.075 | 4.143 | 3.890 | 3.977 | 355,664 | -0.19(-4.67%) |
Feb 27, 2024 | 4.757 | 4.757 | 4.172 | 4.172 | 329,213 | -0.67(-13.88%) |
Feb 26, 2024 | 4.835 | 4.943 | 4.806 | 4.845 | 65,751 | -0.04(-0.80%) |
Feb 23, 2024 | 4.835 | 4.904 | 4.787 | 4.884 | 76,962 | +0.08(+1.62%) |
Feb 22, 2024 | 4.787 | 4.894 | 4.767 | 4.806 | 90,697 | +0.01(+0.20%) |
Feb 21, 2024 | 4.660 | 4.835 | 4.592 | 4.796 | 93,897 | +0.14(+2.93%) |
Feb 20, 2024 | 4.621 | 4.699 | 4.601 | 4.660 | 113,634 | +0.04(+0.84%) |
Feb 16, 2024 | 4.718 | 4.767 | 4.621 | 4.621 | 63,571 | -0.10(-2.07%) |
Feb 15, 2024 | 4.494 | 4.796 | 4.494 | 4.718 | 114,769 | +0.25(+5.68%) |
Feb 14, 2024 | 4.436 | 4.523 | 4.436 | 4.465 | 104,363 | +0.06(+1.33%) |
Feb 13, 2024 | 4.426 | 4.436 | 4.328 | 4.406 | 125,107 | -0.15(-3.21%) |
Feb 12, 2024 | 4.494 | 4.621 | 4.494 | 4.553 | 104,137 | +0.05(+1.08%) |
Feb 09, 2024 | 4.387 | 4.514 | 4.212 | 4.504 | 376,338 | +0.12(+2.67%) |
Feb 08, 2024 | 4.631 | 4.689 | 4.382 | 4.387 | 380,122 | -0.30(-6.45%) |
Feb 07, 2024 | 5.216 | 5.225 | 4.631 | 4.689 | 409,800 | -0.57(-10.76%) |
Feb 06, 2024 | 5.479 | 5.615 | 5.245 | 5.255 | 214,596 | -0.24(-4.43%) |
Feb 05, 2024 | 5.596 | 5.615 | 5.440 | 5.498 | 131,749 | -0.17(-2.93%) |
Feb 02, 2024 | 5.723 | 5.732 | 5.537 | 5.664 | 216,114 | -0.06(-1.02%) |