Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.350 | 3.450 | 3.010 | 3.010 | 59,671 | -0.38(-11.21%) |
Apr 29, 2024 | 3.480 | 3.480 | 3.350 | 3.390 | 61,321 | -0.04(-1.17%) |
Apr 26, 2024 | 3.390 | 3.440 | 3.310 | 3.430 | 62,876 | +0.13(+3.94%) |
Apr 25, 2024 | 3.290 | 3.480 | 3.290 | 3.300 | 83,139 | -0.07(-2.08%) |
Apr 24, 2024 | 3.310 | 3.500 | 3.270 | 3.370 | 56,859 | +0.06(+1.81%) |
Apr 23, 2024 | 3.240 | 3.500 | 3.240 | 3.310 | 68,831 | +0.03(+0.91%) |
Apr 22, 2024 | 3.270 | 3.520 | 3.250 | 3.280 | 153,868 | -0.07(-2.09%) |
Apr 19, 2024 | 3.470 | 3.640 | 3.310 | 3.350 | 116,920 | -0.14(-4.01%) |
Apr 18, 2024 | 3.590 | 3.590 | 3.370 | 3.490 | 67,707 | -0.03(-0.85%) |
Apr 17, 2024 | 3.240 | 3.732 | 3.240 | 3.520 | 266,281 | +0.25(+7.65%) |
Apr 16, 2024 | 3.230 | 3.400 | 3.140 | 3.270 | 136,704 | +0.03(+0.93%) |
Apr 15, 2024 | 3.140 | 3.390 | 3.140 | 3.240 | 212,307 | -0.12(-3.57%) |
Apr 12, 2024 | 3.470 | 3.570 | 3.220 | 3.360 | 178,820 | -0.11(-3.17%) |
Apr 11, 2024 | 3.570 | 3.690 | 3.390 | 3.470 | 134,379 | -0.22(-5.96%) |
Apr 10, 2024 | 3.790 | 3.790 | 3.640 | 3.690 | 82,320 | +0.06(+1.65%) |
Apr 09, 2024 | 3.570 | 3.730 | 3.570 | 3.630 | 65,432 | +0.00(+0.00%) |
Apr 08, 2024 | 3.830 | 3.950 | 3.620 | 3.630 | 149,672 | -0.21(-5.47%) |
Apr 05, 2024 | 3.870 | 4.010 | 3.810 | 3.840 | 163,995 | -0.15(-3.76%) |
Apr 04, 2024 | 3.980 | 4.111 | 3.920 | 3.990 | 70,369 | +0.09(+2.31%) |
Apr 03, 2024 | 4.030 | 4.200 | 3.750 | 3.900 | 143,827 | -0.25(-6.02%) |
Apr 02, 2024 | 4.120 | 4.150 | 4.000 | 4.150 | 190,568 | +0.05(+1.22%) |
Apr 01, 2024 | 4.230 | 4.230 | 4.000 | 4.100 | 258,088 | +0.01(+0.24%) |
Mar 28, 2024 | 4.100 | 4.210 | 4.020 | 4.090 | 237,128 | -0.11(-2.62%) |
Mar 27, 2024 | 4.180 | 4.260 | 4.080 | 4.200 | 196,334 | +0.01(+0.24%) |
Mar 26, 2024 | 4.380 | 4.380 | 4.010 | 4.190 | 229,986 | +0.05(+1.21%) |
Mar 25, 2024 | 3.790 | 4.300 | 3.770 | 4.140 | 405,849 | +0.38(+10.11%) |
Mar 22, 2024 | 3.850 | 3.850 | 3.660 | 3.760 | 176,033 | +0.01(+0.27%) |
Mar 21, 2024 | 3.750 | 3.889 | 3.610 | 3.750 | 303,749 | +0.15(+4.17%) |
Mar 20, 2024 | 3.360 | 3.600 | 3.200 | 3.600 | 198,284 | +0.35(+10.77%) |
Mar 19, 2024 | 3.500 | 3.550 | 3.065 | 3.250 | 202,432 | -0.15(-4.41%) |
Mar 18, 2024 | 3.340 | 3.425 | 3.050 | 3.400 | 472,268 | +0.39(+12.96%) |
Mar 15, 2024 | 3.000 | 3.250 | 2.960 | 3.010 | 443,909 | +0.08(+2.73%) |
Mar 14, 2024 | 2.980 | 2.980 | 2.800 | 2.930 | 87,167 | +0.13(+4.64%) |
Mar 13, 2024 | 2.830 | 2.955 | 2.740 | 2.800 | 77,906 | +0.04(+1.45%) |
Mar 12, 2024 | 2.850 | 2.930 | 2.750 | 2.760 | 45,050 | -0.14(-4.83%) |
Mar 11, 2024 | 2.630 | 2.960 | 2.550 | 2.900 | 134,661 | +0.19(+7.01%) |
Mar 08, 2024 | 2.820 | 3.081 | 2.650 | 2.710 | 312,885 | -0.09(-3.21%) |
Mar 07, 2024 | 3.780 | 3.890 | 2.724 | 2.800 | 1,200,091 | -0.24(-7.89%) |
Mar 06, 2024 | 3.240 | 3.240 | 2.906 | 3.040 | 83,480 | -0.08(-2.56%) |
Mar 05, 2024 | 3.370 | 3.490 | 3.038 | 3.120 | 91,453 | -0.29(-8.50%) |
Mar 04, 2024 | 3.550 | 3.740 | 3.400 | 3.410 | 53,003 | -0.13(-3.67%) |
Mar 01, 2024 | 3.620 | 3.620 | 3.310 | 3.540 | 61,026 | +0.01(+0.28%) |
Feb 29, 2024 | 3.540 | 3.680 | 3.440 | 3.530 | 22,293 | +0.05(+1.44%) |
Feb 28, 2024 | 3.610 | 3.750 | 3.410 | 3.480 | 82,717 | -0.17(-4.66%) |
Feb 27, 2024 | 3.380 | 3.760 | 3.250 | 3.650 | 137,363 | +0.38(+11.62%) |
Feb 26, 2024 | 3.300 | 3.420 | 3.130 | 3.270 | 109,925 | -0.03(-0.91%) |
Feb 23, 2024 | 3.350 | 3.485 | 3.290 | 3.300 | 78,193 | -0.11(-3.23%) |
Feb 22, 2024 | 3.510 | 3.650 | 3.380 | 3.410 | 56,649 | -0.12(-3.40%) |
Feb 21, 2024 | 3.450 | 3.690 | 3.220 | 3.530 | 107,219 | -0.04(-0.98%) |
Feb 20, 2024 | 3.520 | 3.760 | 3.141 | 3.565 | 288,199 | +0.04(+1.28%) |
Feb 16, 2024 | 3.480 | 3.640 | 3.480 | 3.520 | 65,295 | -0.02(-0.56%) |
Feb 15, 2024 | 3.360 | 3.760 | 3.230 | 3.540 | 97,061 | +0.22(+6.63%) |
Feb 14, 2024 | 3.480 | 3.600 | 3.250 | 3.320 | 120,778 | -0.16(-4.60%) |
Feb 13, 2024 | 3.500 | 3.640 | 3.300 | 3.480 | 81,660 | -0.07(-1.97%) |
Feb 12, 2024 | 3.390 | 3.900 | 3.390 | 3.550 | 152,979 | -0.07(-1.93%) |
Feb 09, 2024 | 3.980 | 3.980 | 3.480 | 3.620 | 199,107 | -0.19(-4.99%) |
Feb 08, 2024 | 3.990 | 3.990 | 3.450 | 3.810 | 136,108 | -0.04(-1.04%) |
Feb 07, 2024 | 3.850 | 3.915 | 3.450 | 3.850 | 121,325 | -0.05(-1.28%) |
Feb 06, 2024 | 4.090 | 4.090 | 3.765 | 3.900 | 91,122 | +0.06(+1.56%) |
Feb 05, 2024 | 4.160 | 4.160 | 3.680 | 3.840 | 98,045 | -0.08(-2.04%) |
Feb 02, 2024 | 4.030 | 4.180 | 3.690 | 3.920 | 128,635 | -0.12(-2.97%) |