Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.600 | 3.800 | 3.600 | 3.800 | 21,410 | +0.20(+5.56%) |
Apr 29, 2024 | 3.580 | 3.600 | 3.550 | 3.600 | 2,414 | +0.08(+2.27%) |
Apr 26, 2024 | 3.650 | 3.660 | 3.520 | 3.520 | 1,200 | -0.15(-4.09%) |
Apr 25, 2024 | 3.650 | 3.680 | 3.630 | 3.670 | 6,376 | +0.02(+0.55%) |
Apr 24, 2024 | 3.520 | 3.650 | 3.510 | 3.650 | 4,550 | +0.05(+1.39%) |
Apr 23, 2024 | 3.570 | 3.600 | 3.550 | 3.600 | 8,600 | +0.03(+0.84%) |
Apr 22, 2024 | 3.580 | 3.600 | 3.570 | 3.570 | 1,800 | -0.07(-1.92%) |
Apr 19, 2024 | 3.600 | 3.640 | 3.600 | 3.640 | 900 | +0.04(+1.11%) |
Apr 18, 2024 | 3.650 | 3.660 | 3.540 | 3.600 | 4,423 | -0.09(-2.44%) |
Apr 16, 2024 | 3.690 | 7 | +0.09(+2.50%) | |||
Apr 15, 2024 | 3.690 | 3.690 | 3.560 | 3.600 | 2,831 | +0.08(+2.27%) |
Apr 12, 2024 | 3.500 | 3.620 | 3.450 | 3.520 | 10,167 | +0.02(+0.57%) |
Apr 11, 2024 | 3.550 | 3.560 | 3.500 | 3.500 | 7,200 | -0.09(-2.51%) |
Apr 10, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | +0.09(+2.57%) |
Apr 09, 2024 | 3.520 | 3.520 | 3.500 | 3.500 | 503 | -0.08(-2.23%) |
Apr 08, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 100 | -0.03(-0.83%) |
Apr 05, 2024 | 3.580 | 3.610 | 3.540 | 3.610 | 561 | +0.01(+0.28%) |
Apr 04, 2024 | 3.400 | 3.600 | 3.400 | 3.600 | 11,220 | +0.15(+4.35%) |
Apr 03, 2024 | 3.400 | 3.450 | 3.400 | 3.450 | 1,451 | +0.05(+1.47%) |
Apr 02, 2024 | 3.450 | 3.450 | 3.400 | 3.400 | 212 | +0.00(+0.00%) |
Apr 01, 2024 | 3.460 | 3.460 | 3.400 | 3.400 | 3,141 | -0.06(-1.73%) |
Mar 28, 2024 | 3.460 | 0 | -0.08(-2.26%) | |||
Mar 27, 2024 | 3.320 | 3.540 | 3.320 | 3.540 | 18,340 | +0.20(+5.99%) |
Mar 26, 2024 | 3.240 | 3.340 | 3.230 | 3.340 | 6,522 | +0.14(+4.37%) |
Mar 25, 2024 | 3.390 | 3.390 | 3.200 | 3.200 | 3,365 | -0.19(-5.60%) |
Mar 22, 2024 | 3.440 | 3.440 | 3.390 | 3.390 | 3,266 | -0.02(-0.59%) |
Mar 21, 2024 | 3.420 | 3.420 | 3.410 | 3.410 | 4,812 | -0.01(-0.29%) |
Mar 20, 2024 | 3.400 | 3.440 | 3.400 | 3.420 | 7,121 | +0.02(+0.59%) |
Mar 19, 2024 | 3.320 | 3.430 | 3.310 | 3.400 | 8,505 | +0.10(+3.03%) |
Mar 18, 2024 | 3.300 | 3.400 | 3.300 | 3.300 | 10,900 | +0.00(+0.00%) |
Mar 15, 2024 | 3.150 | 3.440 | 3.150 | 3.300 | 64,765 | +0.19(+6.11%) |
Mar 14, 2024 | 2.950 | 3.150 | 2.950 | 3.110 | 19,290 | +0.16(+5.42%) |
Mar 13, 2024 | 2.890 | 2.950 | 2.890 | 2.950 | 16,380 | +0.05(+1.72%) |
Mar 11, 2024 | 2.900 | 0 | +0.04(+1.40%) | |||
Mar 08, 2024 | 2.780 | 2.860 | 2.780 | 2.860 | 2,234 | -0.04(-1.38%) |
Mar 07, 2024 | 2.860 | 2.900 | 2.860 | 2.900 | 1,420 | +0.06(+2.11%) |
Mar 06, 2024 | 2.840 | 2.840 | 2.840 | 2.840 | 100 | +0.05(+1.79%) |
Mar 05, 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 300 | -0.01(-0.36%) |
Mar 04, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2,720 | -0.05(-1.75%) |
Mar 01, 2024 | 2.820 | 2.860 | 2.760 | 2.850 | 1,800 | -0.08(-2.73%) |
Feb 29, 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 111 | +0.09(+3.17%) |
Feb 28, 2024 | 2.760 | 2.840 | 2.760 | 2.840 | 2,001 | -0.08(-2.74%) |
Feb 27, 2024 | 2.760 | 2.950 | 2.760 | 2.920 | 10,515 | +0.02(+0.69%) |
Feb 26, 2024 | 2.840 | 2.950 | 2.840 | 2.900 | 10,534 | +0.07(+2.47%) |
Feb 22, 2024 | 2.830 | 0 | +0.14(+5.20%) | |||
Feb 21, 2024 | 2.720 | 2.730 | 2.690 | 2.690 | 6,307 | -0.10(-3.58%) |
Feb 20, 2024 | 2.760 | 2.790 | 2.730 | 2.790 | 1,400 | +0.00(+0.00%) |
Feb 16, 2024 | 2.790 | 0 | +0.08(+2.95%) | |||
Feb 15, 2024 | 2.720 | 2.720 | 2.710 | 2.710 | 2,600 | -0.06(-2.17%) |
Feb 13, 2024 | 2.770 | 0 | -0.01(-0.36%) | |||
Feb 12, 2024 | 2.710 | 2.780 | 2.710 | 2.780 | 1,100 | -0.01(-0.36%) |
Feb 09, 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 1,450 | +0.09(+3.33%) |
Feb 07, 2024 | 2.700 | 0 | -0.09(-3.23%) | |||
Feb 06, 2024 | 2.740 | 2.790 | 2.740 | 2.790 | 500 | +0.06(+2.20%) |