Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.590 | 3.660 | 3.590 | 3.600 | 30,120 | -0.05(-1.37%) |
Apr 29, 2024 | 3.650 | 3.740 | 3.630 | 3.650 | 40,178 | +0.08(+2.24%) |
Apr 26, 2024 | 3.480 | 3.630 | 3.480 | 3.570 | 21,840 | +0.10(+2.88%) |
Apr 25, 2024 | 3.510 | 3.520 | 3.460 | 3.470 | 11,930 | -0.05(-1.42%) |
Apr 24, 2024 | 3.610 | 3.610 | 3.510 | 3.520 | 14,820 | -0.02(-0.56%) |
Apr 23, 2024 | 3.420 | 3.570 | 3.420 | 3.540 | 18,637 | +0.11(+3.21%) |
Apr 22, 2024 | 3.420 | 3.480 | 3.410 | 3.430 | 22,353 | +0.04(+1.18%) |
Apr 19, 2024 | 3.370 | 3.450 | 3.370 | 3.390 | 25,519 | +0.01(+0.30%) |
Apr 18, 2024 | 3.360 | 3.430 | 3.360 | 3.380 | 7,223 | -0.01(-0.29%) |
Apr 17, 2024 | 3.480 | 3.490 | 3.370 | 3.390 | 17,932 | -0.01(-0.29%) |
Apr 16, 2024 | 3.330 | 3.440 | 3.330 | 3.400 | 23,524 | +0.02(+0.59%) |
Apr 15, 2024 | 3.520 | 3.540 | 3.380 | 3.380 | 30,687 | -0.17(-4.79%) |
Apr 12, 2024 | 3.520 | 3.580 | 3.520 | 3.550 | 20,018 | +0.03(+0.85%) |
Apr 11, 2024 | 3.570 | 3.600 | 3.510 | 3.520 | 16,829 | -0.02(-0.56%) |
Apr 10, 2024 | 3.620 | 3.620 | 3.520 | 3.540 | 30,594 | -0.10(-2.75%) |
Apr 09, 2024 | 3.650 | 3.730 | 3.610 | 3.640 | 20,374 | +0.02(+0.55%) |
Apr 08, 2024 | 3.710 | 3.710 | 3.620 | 3.620 | 23,972 | -0.06(-1.63%) |
Apr 05, 2024 | 3.710 | 3.740 | 3.650 | 3.680 | 44,126 | +0.02(+0.55%) |
Apr 04, 2024 | 3.760 | 3.820 | 3.650 | 3.660 | 48,563 | -0.08(-2.14%) |
Apr 03, 2024 | 3.720 | 3.790 | 3.710 | 3.740 | 42,960 | +0.02(+0.54%) |
Apr 02, 2024 | 3.790 | 3.830 | 3.720 | 3.720 | 48,498 | -0.11(-2.87%) |
Apr 01, 2024 | 3.810 | 3.850 | 3.800 | 3.830 | 29,475 | +0.00(+0.00%) |
Mar 28, 2024 | 3.830 | 0 | -0.03(-0.78%) | |||
Mar 27, 2024 | 3.940 | 3.940 | 3.860 | 3.860 | 9,928 | -0.03(-0.77%) |
Mar 26, 2024 | 3.880 | 3.980 | 3.870 | 3.890 | 61,793 | -0.04(-1.02%) |
Mar 25, 2024 | 3.980 | 4.040 | 3.930 | 3.930 | 27,825 | -0.08(-2.00%) |
Mar 22, 2024 | 3.990 | 4.070 | 3.990 | 4.010 | 14,642 | -0.04(-0.99%) |
Mar 21, 2024 | 4.110 | 4.120 | 3.990 | 4.050 | 51,532 | +0.07(+1.76%) |
Mar 20, 2024 | 3.900 | 4.030 | 3.800 | 3.980 | 98,645 | +0.12(+3.11%) |
Mar 19, 2024 | 3.820 | 3.930 | 3.780 | 3.860 | 47,540 | +0.09(+2.39%) |
Mar 18, 2024 | 3.890 | 3.890 | 3.720 | 3.770 | 78,390 | -0.13(-3.33%) |
Mar 15, 2024 | 3.870 | 3.980 | 3.870 | 3.900 | 77,484 | -0.07(-1.76%) |
Mar 14, 2024 | 4.060 | 4.070 | 3.830 | 3.970 | 208,254 | -0.27(-6.37%) |
Mar 13, 2024 | 4.140 | 4.250 | 4.140 | 4.240 | 34,032 | +0.04(+0.95%) |
Mar 12, 2024 | 4.130 | 4.200 | 4.130 | 4.200 | 27,217 | +0.07(+1.69%) |
Mar 11, 2024 | 4.060 | 4.140 | 4.050 | 4.130 | 21,002 | +0.05(+1.23%) |
Mar 08, 2024 | 4.070 | 4.180 | 4.030 | 4.080 | 42,081 | -0.03(-0.73%) |
Mar 07, 2024 | 4.060 | 4.130 | 4.060 | 4.110 | 25,000 | +0.05(+1.23%) |
Mar 06, 2024 | 4.030 | 4.130 | 4.030 | 4.060 | 34,736 | +0.06(+1.50%) |
Mar 05, 2024 | 4.130 | 4.130 | 4.000 | 4.000 | 44,737 | -0.13(-3.15%) |
Mar 04, 2024 | 4.110 | 4.150 | 4.100 | 4.130 | 29,564 | -0.05(-1.20%) |
Mar 01, 2024 | 4.220 | 4.260 | 4.150 | 4.180 | 88,731 | -0.10(-2.34%) |
Feb 29, 2024 | 4.130 | 4.280 | 4.130 | 4.280 | 16,408 | +0.08(+1.90%) |
Feb 28, 2024 | 4.200 | 4.280 | 4.120 | 4.200 | 21,578 | -0.07(-1.64%) |
Feb 27, 2024 | 4.140 | 4.330 | 4.140 | 4.270 | 54,044 | +0.11(+2.64%) |
Feb 26, 2024 | 4.110 | 4.180 | 4.110 | 4.160 | 9,477 | -0.04(-0.95%) |
Feb 23, 2024 | 4.150 | 4.200 | 4.060 | 4.200 | 33,576 | +0.02(+0.48%) |
Feb 22, 2024 | 4.110 | 4.180 | 4.110 | 4.180 | 17,829 | +0.03(+0.72%) |
Feb 21, 2024 | 4.140 | 4.160 | 4.120 | 4.150 | 50,104 | -0.05(-1.19%) |
Feb 20, 2024 | 4.100 | 4.200 | 4.100 | 4.200 | 56,038 | +0.05(+1.20%) |
Feb 16, 2024 | 4.150 | 0 | -0.13(-3.04%) | |||
Feb 15, 2024 | 4.260 | 4.280 | 4.200 | 4.280 | 33,478 | +0.02(+0.47%) |
Feb 14, 2024 | 4.180 | 4.300 | 4.180 | 4.260 | 29,004 | +0.12(+2.90%) |
Feb 13, 2024 | 4.170 | 4.200 | 4.100 | 4.140 | 36,514 | -0.06(-1.43%) |
Feb 12, 2024 | 4.300 | 4.330 | 4.200 | 4.200 | 80,616 | -0.09(-2.10%) |
Feb 09, 2024 | 4.260 | 4.290 | 4.250 | 4.290 | 12,325 | +0.00(+0.00%) |
Feb 08, 2024 | 4.300 | 4.320 | 4.210 | 4.290 | 63,790 | -0.03(-0.69%) |
Feb 07, 2024 | 4.240 | 4.330 | 4.200 | 4.320 | 58,903 | +0.09(+2.13%) |
Feb 06, 2024 | 4.130 | 4.250 | 4.130 | 4.230 | 36,535 | +0.07(+1.68%) |
Feb 05, 2024 | 4.160 | 4.210 | 3.970 | 4.160 | 94,267 | +0.00(+0.00%) |
Feb 02, 2024 | 4.140 | 4.200 | 4.140 | 4.160 | 15,347 | -0.10(-2.35%) |