Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.280 | 4.480 | 4.250 | 4.430 | 34,778 | +0.16(+3.75%) |
Apr 29, 2024 | 4.240 | 4.380 | 4.200 | 4.270 | 28,048 | +0.05(+1.18%) |
Apr 26, 2024 | 4.170 | 4.220 | 4.170 | 4.220 | 3,896 | +0.02(+0.48%) |
Apr 25, 2024 | 4.200 | 4.210 | 4.200 | 4.200 | 3,080 | +0.00(+0.00%) |
Apr 24, 2024 | 4.150 | 4.200 | 4.090 | 4.200 | 4,392 | +0.04(+0.96%) |
Apr 23, 2024 | 4.090 | 4.204 | 4.071 | 4.160 | 12,796 | +0.06(+1.46%) |
Apr 22, 2024 | 4.160 | 4.210 | 4.040 | 4.100 | 24,765 | -0.10(-2.38%) |
Apr 19, 2024 | 4.220 | 4.220 | 4.100 | 4.200 | 10,005 | -0.01(-0.24%) |
Apr 18, 2024 | 4.110 | 4.220 | 4.060 | 4.210 | 28,841 | +0.13(+3.19%) |
Apr 17, 2024 | 4.130 | 4.140 | 4.040 | 4.080 | 5,798 | +0.00(+0.12%) |
Apr 16, 2024 | 4.140 | 4.150 | 4.075 | 4.075 | 4,705 | -0.05(-1.33%) |
Apr 15, 2024 | 4.120 | 4.140 | 4.025 | 4.130 | 8,477 | +0.08(+1.98%) |
Apr 12, 2024 | 4.010 | 4.150 | 3.980 | 4.050 | 20,117 | +0.05(+1.25%) |
Apr 11, 2024 | 4.060 | 4.110 | 3.970 | 4.000 | 7,053 | -0.04(-0.87%) |
Apr 10, 2024 | 4.090 | 4.110 | 3.910 | 4.035 | 10,229 | +0.04(+0.88%) |
Apr 09, 2024 | 3.970 | 4.160 | 3.920 | 4.000 | 33,309 | +0.08(+2.04%) |
Apr 08, 2024 | 3.910 | 3.950 | 3.830 | 3.920 | 11,606 | +0.06(+1.55%) |
Apr 05, 2024 | 4.040 | 4.040 | 3.851 | 3.860 | 7,089 | -0.12(-3.02%) |
Apr 04, 2024 | 3.940 | 4.100 | 3.860 | 3.980 | 9,764 | +0.03(+0.76%) |
Apr 03, 2024 | 3.900 | 4.000 | 3.851 | 3.950 | 5,470 | -0.05(-1.22%) |
Apr 02, 2024 | 4.010 | 4.220 | 3.860 | 3.999 | 50,400 | +0.05(+1.23%) |
Apr 01, 2024 | 3.690 | 4.050 | 3.671 | 3.950 | 20,666 | +0.20(+5.33%) |
Mar 28, 2024 | 3.710 | 3.750 | 3.660 | 3.750 | 3,044 | +0.06(+1.63%) |
Mar 27, 2024 | 3.730 | 3.750 | 3.650 | 3.690 | 14,484 | +0.00(+0.06%) |
Mar 26, 2024 | 3.740 | 3.740 | 3.667 | 3.688 | 4,361 | -0.01(-0.33%) |
Mar 25, 2024 | 3.750 | 3.750 | 3.669 | 3.700 | 7,278 | -0.04(-1.07%) |
Mar 22, 2024 | 3.620 | 3.750 | 3.600 | 3.740 | 4,932 | +0.06(+1.63%) |
Mar 21, 2024 | 3.750 | 3.790 | 3.625 | 3.680 | 14,204 | -0.04(-1.08%) |
Mar 20, 2024 | 3.530 | 3.740 | 3.530 | 3.720 | 31,144 | +0.06(+1.50%) |
Mar 19, 2024 | 3.600 | 3.720 | 3.600 | 3.665 | 7,319 | -0.06(-1.48%) |
Mar 18, 2024 | 3.600 | 3.737 | 3.260 | 3.720 | 9,035 | +0.06(+1.64%) |
Mar 15, 2024 | 3.600 | 3.740 | 3.600 | 3.660 | 11,289 | +0.01(+0.27%) |
Mar 14, 2024 | 3.660 | 3.690 | 3.510 | 3.650 | 2,877 | +0.05(+1.39%) |
Mar 13, 2024 | 3.550 | 3.741 | 3.550 | 3.600 | 37,172 | -0.12(-3.23%) |
Mar 12, 2024 | 3.460 | 3.720 | 3.440 | 3.720 | 17,994 | +0.17(+4.79%) |
Mar 11, 2024 | 3.700 | 3.700 | 3.550 | 3.550 | 870 | -0.10(-2.61%) |
Mar 08, 2024 | 3.660 | 3.685 | 3.645 | 3.645 | 4,013 | +0.10(+2.68%) |
Mar 07, 2024 | 3.550 | 3.700 | 3.500 | 3.550 | 4,005 | +0.02(+0.57%) |
Mar 06, 2024 | 3.600 | 3.600 | 3.530 | 3.530 | 3,123 | -0.07(-1.94%) |
Mar 05, 2024 | 3.545 | 3.620 | 3.420 | 3.600 | 2,347 | +0.04(+1.15%) |
Mar 04, 2024 | 3.610 | 3.610 | 3.420 | 3.559 | 5,098 | +0.06(+1.69%) |
Mar 01, 2024 | 3.700 | 3.705 | 3.500 | 3.500 | 5,278 | -0.06(-1.69%) |
Feb 29, 2024 | 3.600 | 3.655 | 3.500 | 3.560 | 18,497 | +0.06(+1.71%) |
Feb 28, 2024 | 3.460 | 3.640 | 3.424 | 3.500 | 3,335 | +0.09(+2.64%) |
Feb 27, 2024 | 3.500 | 3.540 | 3.400 | 3.410 | 9,020 | -0.11(-3.12%) |
Feb 26, 2024 | 3.500 | 3.580 | 3.500 | 3.520 | 22,135 | -0.01(-0.18%) |
Feb 23, 2024 | 3.595 | 3.595 | 3.526 | 3.526 | 891 | -0.06(-1.77%) |
Feb 22, 2024 | 3.670 | 3.670 | 3.500 | 3.590 | 2,757 | -0.03(-0.83%) |
Feb 21, 2024 | 3.720 | 3.830 | 3.560 | 3.620 | 9,678 | -0.08(-2.29%) |
Feb 20, 2024 | 3.700 | 3.705 | 3.570 | 3.705 | 2,670 | +0.10(+2.91%) |
Feb 16, 2024 | 3.770 | 3.770 | 3.600 | 3.600 | 8,823 | -0.09(-2.44%) |
Feb 15, 2024 | 3.700 | 3.700 | 3.620 | 3.690 | 5,985 | +0.07(+1.93%) |
Feb 14, 2024 | 3.690 | 3.800 | 3.620 | 3.620 | 2,522 | +0.00(+0.00%) |
Feb 13, 2024 | 3.650 | 3.790 | 3.620 | 3.620 | 25,035 | -0.10(-2.69%) |
Feb 12, 2024 | 3.930 | 3.930 | 3.700 | 3.720 | 16,874 | -0.12(-3.12%) |
Feb 09, 2024 | 3.930 | 3.950 | 3.775 | 3.840 | 20,185 | -0.06(-1.63%) |
Feb 08, 2024 | 3.790 | 3.930 | 3.750 | 3.904 | 52,919 | +0.15(+4.09%) |
Feb 07, 2024 | 3.670 | 3.830 | 3.670 | 3.750 | 42,779 | +0.16(+4.46%) |
Feb 06, 2024 | 3.515 | 3.670 | 3.515 | 3.590 | 17,724 | +0.07(+2.09%) |
Feb 05, 2024 | 3.450 | 3.630 | 3.450 | 3.517 | 13,469 | +0.05(+1.34%) |
Feb 02, 2024 | 3.540 | 3.640 | 3.470 | 3.470 | 18,868 | -0.14(-3.88%) |