Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.410 | 3.480 | 3.380 | 3.395 | 109,162 | -0.02(-0.44%) |
Apr 29, 2024 | 3.450 | 3.509 | 3.400 | 3.410 | 212,820 | -0.04(-1.16%) |
Apr 26, 2024 | 3.445 | 3.530 | 3.360 | 3.450 | 292,156 | +0.03(+0.88%) |
Apr 25, 2024 | 3.350 | 3.430 | 3.350 | 3.420 | 159,426 | -0.05(-1.44%) |
Apr 24, 2024 | 3.520 | 3.530 | 3.430 | 3.470 | 1,369,934 | -0.06(-1.70%) |
Apr 23, 2024 | 3.520 | 3.530 | 3.480 | 3.530 | 337,634 | +0.03(+0.86%) |
Apr 22, 2024 | 3.458 | 3.500 | 3.443 | 3.500 | 231,608 | +0.08(+2.34%) |
Apr 19, 2024 | 3.388 | 3.420 | 3.373 | 3.420 | 197,866 | +0.04(+1.18%) |
Apr 18, 2024 | 3.360 | 3.460 | 3.360 | 3.380 | 416,093 | -0.01(-0.29%) |
Apr 17, 2024 | 3.372 | 3.410 | 3.350 | 3.390 | 751,767 | +0.02(+0.59%) |
Apr 16, 2024 | 3.342 | 3.390 | 3.330 | 3.370 | 722,258 | +0.01(+0.30%) |
Apr 15, 2024 | 3.390 | 3.440 | 3.360 | 3.360 | 420,419 | -0.07(-2.04%) |
Apr 12, 2024 | 3.400 | 3.440 | 3.400 | 3.430 | 192,121 | -0.02(-0.58%) |
Apr 11, 2024 | 3.445 | 3.465 | 3.400 | 3.450 | 281,107 | -0.07(-1.99%) |
Apr 10, 2024 | 3.520 | 3.523 | 3.470 | 3.520 | 194,106 | +0.02(+0.57%) |
Apr 09, 2024 | 3.500 | 3.540 | 3.490 | 3.500 | 307,011 | -0.05(-1.41%) |
Apr 08, 2024 | 3.507 | 3.550 | 3.490 | 3.550 | 285,577 | +0.12(+3.50%) |
Apr 05, 2024 | 3.430 | 3.460 | 3.400 | 3.430 | 252,114 | +0.03(+0.88%) |
Apr 04, 2024 | 3.470 | 3.470 | 3.390 | 3.400 | 205,739 | -0.12(-3.41%) |
Apr 03, 2024 | 3.520 | 3.550 | 3.470 | 3.520 | 176,906 | +0.02(+0.57%) |
Apr 02, 2024 | 3.454 | 3.510 | 3.454 | 3.500 | 125,173 | +0.02(+0.57%) |
Apr 01, 2024 | 3.320 | 3.540 | 3.320 | 3.480 | 180,845 | +0.01(+0.20%) |
Mar 28, 2024 | 3.530 | 3.530 | 3.430 | 3.473 | 529,309 | -0.06(-1.61%) |
Mar 27, 2024 | 3.525 | 3.540 | 3.490 | 3.530 | 208,691 | +0.06(+1.73%) |
Mar 26, 2024 | 3.430 | 3.500 | 3.430 | 3.470 | 386,226 | -0.05(-1.42%) |
Mar 25, 2024 | 3.520 | 3.540 | 3.484 | 3.520 | 402,674 | -0.01(-0.28%) |
Mar 22, 2024 | 3.590 | 3.590 | 3.500 | 3.530 | 180,929 | +0.02(+0.57%) |
Mar 21, 2024 | 3.510 | 3.535 | 3.460 | 3.510 | 129,481 | +0.04(+1.15%) |
Mar 20, 2024 | 3.410 | 3.500 | 3.410 | 3.470 | 81,900 | -0.01(-0.29%) |
Mar 19, 2024 | 3.420 | 3.480 | 3.420 | 3.480 | 235,822 | +0.03(+0.87%) |
Mar 18, 2024 | 3.466 | 3.500 | 3.420 | 3.450 | 387,205 | -0.03(-0.86%) |
Mar 15, 2024 | 3.440 | 3.480 | 3.430 | 3.480 | 480,929 | -0.02(-0.57%) |
Mar 14, 2024 | 3.490 | 3.501 | 3.460 | 3.500 | 281,514 | -0.02(-0.57%) |
Mar 13, 2024 | 3.505 | 3.530 | 3.470 | 3.520 | 93,321 | +0.02(+0.57%) |
Mar 12, 2024 | 3.500 | 3.530 | 3.480 | 3.500 | 571,211 | +0.07(+1.94%) |
Mar 11, 2024 | 3.430 | 3.440 | 3.400 | 3.433 | 235,026 | +0.02(+0.57%) |
Mar 08, 2024 | 3.400 | 3.440 | 3.390 | 3.414 | 119,047 | -0.05(-1.32%) |
Mar 07, 2024 | 3.470 | 3.480 | 3.420 | 3.459 | 698,170 | -0.00(-0.01%) |
Mar 06, 2024 | 3.450 | 3.480 | 3.440 | 3.460 | 171,943 | +0.00(+0.00%) |
Mar 05, 2024 | 3.440 | 3.490 | 3.414 | 3.460 | 140,042 | +0.07(+2.06%) |
Mar 04, 2024 | 3.400 | 3.400 | 3.350 | 3.390 | 683,096 | +0.01(+0.30%) |
Mar 01, 2024 | 3.370 | 3.380 | 3.335 | 3.380 | 219,598 | +0.00(+0.00%) |
Feb 29, 2024 | 3.460 | 3.460 | 3.370 | 3.380 | 196,408 | -0.02(-0.59%) |
Feb 28, 2024 | 3.454 | 3.460 | 3.400 | 3.400 | 157,883 | -0.07(-2.02%) |
Feb 27, 2024 | 3.456 | 3.498 | 3.456 | 3.470 | 148,273 | +0.04(+1.17%) |
Feb 26, 2024 | 3.400 | 3.470 | 3.400 | 3.430 | 117,755 | -0.13(-3.65%) |
Feb 23, 2024 | 3.590 | 3.590 | 3.540 | 3.560 | 90,340 | +0.03(+0.85%) |
Feb 22, 2024 | 3.550 | 3.600 | 3.500 | 3.530 | 161,002 | -0.07(-1.94%) |
Feb 21, 2024 | 3.580 | 3.600 | 3.550 | 3.600 | 229,238 | +0.20(+5.88%) |
Feb 20, 2024 | 3.470 | 3.540 | 3.250 | 3.400 | 296,487 | +0.09(+2.87%) |
Feb 16, 2024 | 3.240 | 3.330 | 3.240 | 3.305 | 196,700 | +0.03(+0.76%) |
Feb 15, 2024 | 3.300 | 3.300 | 3.250 | 3.280 | 303,495 | +0.04(+1.23%) |
Feb 14, 2024 | 3.230 | 3.280 | 3.230 | 3.240 | 190,736 | +0.02(+0.62%) |
Feb 13, 2024 | 3.260 | 3.280 | 3.180 | 3.220 | 769,572 | -0.03(-0.92%) |
Feb 12, 2024 | 3.280 | 3.291 | 3.250 | 3.250 | 462,422 | -0.03(-0.91%) |
Feb 09, 2024 | 3.280 | 3.300 | 3.221 | 3.280 | 284,313 | -0.01(-0.38%) |
Feb 08, 2024 | 3.300 | 3.340 | 3.260 | 3.292 | 210,002 | -0.03(-0.83%) |
Feb 07, 2024 | 3.290 | 3.390 | 3.290 | 3.320 | 296,128 | -0.13(-3.77%) |
Feb 06, 2024 | 3.441 | 3.454 | 3.400 | 3.450 | 667,592 | +0.01(+0.29%) |
Feb 05, 2024 | 3.370 | 3.480 | 3.370 | 3.440 | 489,899 | -0.06(-1.71%) |
Feb 02, 2024 | 3.510 | 3.510 | 3.454 | 3.500 | 100,098 | +0.06(+1.74%) |