Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.430 | 4.510 | 4.210 | 4.240 | 25,134 | -0.20(-4.50%) |
Apr 29, 2024 | 4.070 | 4.440 | 4.070 | 4.440 | 48,250 | +0.29(+6.99%) |
Apr 26, 2024 | 4.154 | 4.240 | 4.088 | 4.150 | 16,833 | -0.03(-0.72%) |
Apr 25, 2024 | 4.070 | 4.239 | 4.000 | 4.180 | 15,388 | +0.07(+1.75%) |
Apr 24, 2024 | 4.040 | 4.149 | 4.000 | 4.108 | 13,064 | +0.08(+1.97%) |
Apr 23, 2024 | 3.880 | 4.050 | 3.880 | 4.029 | 8,679 | +0.16(+4.11%) |
Apr 22, 2024 | 4.000 | 4.070 | 3.869 | 3.870 | 14,701 | -0.08(-2.03%) |
Apr 19, 2024 | 3.960 | 4.070 | 3.930 | 3.950 | 29,979 | -0.02(-0.50%) |
Apr 18, 2024 | 3.910 | 3.970 | 3.915 | 3.970 | 3,327 | +0.05(+1.36%) |
Apr 17, 2024 | 4.010 | 4.010 | 3.900 | 3.917 | 10,083 | -0.05(-1.35%) |
Apr 16, 2024 | 4.000 | 4.030 | 3.620 | 3.970 | 15,503 | -0.01(-0.25%) |
Apr 15, 2024 | 4.050 | 4.050 | 3.950 | 3.980 | 8,357 | -0.07(-1.85%) |
Apr 12, 2024 | 4.010 | 4.310 | 3.970 | 4.055 | 92,098 | +0.01(+0.37%) |
Apr 11, 2024 | 3.850 | 4.040 | 3.750 | 4.040 | 25,892 | +0.21(+5.48%) |
Apr 10, 2024 | 3.665 | 3.867 | 3.665 | 3.830 | 39,383 | +0.15(+4.08%) |
Apr 09, 2024 | 3.600 | 3.720 | 3.600 | 3.680 | 11,387 | +0.00(+0.00%) |
Apr 08, 2024 | 3.600 | 3.747 | 3.600 | 3.680 | 21,388 | +0.08(+2.22%) |
Apr 05, 2024 | 3.560 | 3.620 | 3.560 | 3.600 | 5,022 | +0.00(+0.00%) |
Apr 04, 2024 | 3.630 | 3.630 | 3.560 | 3.600 | 13,201 | +0.04(+1.12%) |
Apr 03, 2024 | 3.540 | 3.630 | 3.540 | 3.560 | 5,054 | +0.01(+0.28%) |
Apr 02, 2024 | 3.640 | 3.700 | 3.400 | 3.550 | 22,154 | -0.08(-2.09%) |
Apr 01, 2024 | 3.630 | 3.646 | 3.540 | 3.626 | 15,333 | -0.00(-0.12%) |
Mar 28, 2024 | 3.670 | 3.700 | 3.630 | 3.630 | 12,182 | -0.04(-1.09%) |
Mar 27, 2024 | 3.660 | 3.700 | 3.620 | 3.670 | 19,740 | +0.01(+0.27%) |
Mar 26, 2024 | 3.640 | 3.660 | 3.620 | 3.660 | 18,524 | +0.05(+1.39%) |
Mar 25, 2024 | 3.620 | 3.640 | 3.512 | 3.610 | 16,102 | +0.01(+0.28%) |
Mar 22, 2024 | 3.530 | 3.620 | 3.326 | 3.600 | 32,403 | +0.10(+2.86%) |
Mar 21, 2024 | 3.560 | 3.620 | 3.350 | 3.500 | 47,326 | -0.06(-1.69%) |
Mar 20, 2024 | 3.540 | 3.590 | 3.360 | 3.560 | 65,532 | +0.04(+1.14%) |
Mar 19, 2024 | 3.560 | 3.620 | 3.520 | 3.520 | 23,139 | -0.06(-1.68%) |
Mar 18, 2024 | 3.510 | 3.630 | 3.510 | 3.580 | 19,660 | +0.02(+0.42%) |
Mar 15, 2024 | 3.310 | 3.600 | 3.290 | 3.565 | 67,493 | +0.33(+10.37%) |
Mar 14, 2024 | 3.300 | 3.380 | 3.220 | 3.230 | 35,441 | -0.07(-2.12%) |
Mar 13, 2024 | 3.300 | 3.425 | 3.300 | 3.300 | 20,798 | -0.05(-1.49%) |
Mar 12, 2024 | 3.310 | 3.450 | 3.280 | 3.350 | 42,136 | -0.01(-0.30%) |
Mar 11, 2024 | 3.350 | 3.550 | 3.320 | 3.360 | 26,572 | +0.01(+0.30%) |
Mar 08, 2024 | 3.450 | 3.560 | 3.300 | 3.350 | 63,306 | -0.05(-1.47%) |
Mar 07, 2024 | 3.370 | 3.400 | 3.350 | 3.400 | 5,657 | +0.00(+0.00%) |
Mar 06, 2024 | 3.330 | 3.400 | 3.330 | 3.400 | 9,326 | +0.05(+1.49%) |
Mar 05, 2024 | 3.360 | 3.410 | 3.290 | 3.350 | 19,823 | -0.03(-0.89%) |
Mar 04, 2024 | 3.510 | 3.520 | 3.380 | 3.380 | 24,609 | -0.15(-4.25%) |
Mar 01, 2024 | 3.580 | 3.590 | 3.530 | 3.530 | 3,456 | -0.06(-1.53%) |
Feb 29, 2024 | 3.570 | 3.600 | 3.530 | 3.585 | 5,993 | +0.02(+0.42%) |
Feb 28, 2024 | 3.530 | 3.630 | 3.501 | 3.570 | 8,179 | +0.01(+0.28%) |
Feb 27, 2024 | 3.620 | 3.620 | 3.500 | 3.560 | 7,242 | -0.02(-0.70%) |
Feb 26, 2024 | 3.490 | 3.630 | 3.490 | 3.585 | 18,322 | +0.11(+3.31%) |
Feb 23, 2024 | 3.430 | 3.580 | 3.430 | 3.470 | 8,688 | +0.00(+0.00%) |
Feb 22, 2024 | 3.400 | 3.470 | 3.400 | 3.470 | 619 | +0.09(+2.51%) |
Feb 21, 2024 | 3.400 | 3.440 | 3.373 | 3.385 | 4,251 | -0.07(-1.88%) |
Feb 20, 2024 | 3.500 | 3.590 | 3.440 | 3.450 | 17,363 | -0.06(-1.71%) |
Feb 16, 2024 | 3.600 | 3.600 | 3.510 | 3.510 | 7,901 | -0.05(-1.40%) |
Feb 15, 2024 | 3.600 | 3.650 | 3.500 | 3.560 | 4,986 | +0.01(+0.28%) |
Feb 14, 2024 | 3.500 | 3.630 | 3.500 | 3.550 | 23,407 | +0.09(+2.60%) |
Feb 13, 2024 | 3.320 | 3.480 | 3.261 | 3.460 | 15,465 | +0.17(+5.17%) |
Feb 12, 2024 | 3.320 | 3.320 | 3.266 | 3.290 | 7,601 | -0.01(-0.30%) |
Feb 09, 2024 | 3.230 | 3.300 | 3.230 | 3.300 | 15,884 | +0.04(+1.23%) |
Feb 08, 2024 | 3.300 | 3.330 | 3.250 | 3.260 | 13,591 | +0.00(+0.00%) |
Feb 07, 2024 | 3.260 | 3.300 | 3.250 | 3.260 | 7,757 | -0.04(-1.06%) |
Feb 06, 2024 | 3.310 | 3.310 | 3.210 | 3.295 | 16,298 | +0.10(+3.29%) |
Feb 05, 2024 | 3.270 | 3.300 | 3.180 | 3.190 | 20,888 | -0.06(-1.85%) |
Feb 02, 2024 | 3.150 | 3.260 | 3.138 | 3.250 | 9,918 | +0.12(+3.83%) |