Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.620 | 3.690 | 3.590 | 3.620 | 471,436 | -0.08(-2.16%) |
Apr 29, 2024 | 3.570 | 3.730 | 3.540 | 3.700 | 1,124,894 | +0.16(+4.52%) |
Apr 26, 2024 | 3.380 | 3.550 | 3.380 | 3.540 | 671,362 | +0.17(+5.04%) |
Apr 25, 2024 | 3.450 | 3.450 | 3.330 | 3.370 | 613,764 | -0.11(-3.16%) |
Apr 24, 2024 | 3.550 | 3.590 | 3.450 | 3.480 | 860,604 | -0.09(-2.52%) |
Apr 23, 2024 | 3.560 | 3.680 | 3.520 | 3.570 | 620,168 | +0.01(+0.28%) |
Apr 22, 2024 | 3.670 | 3.670 | 3.470 | 3.560 | 844,110 | -0.09(-2.47%) |
Apr 19, 2024 | 3.680 | 3.720 | 3.580 | 3.650 | 5,762,963 | -0.06(-1.62%) |
Apr 18, 2024 | 3.750 | 3.810 | 3.670 | 3.710 | 497,235 | -0.03(-0.80%) |
Apr 17, 2024 | 3.810 | 3.810 | 3.680 | 3.740 | 765,907 | -0.04(-1.06%) |
Apr 16, 2024 | 3.820 | 3.850 | 3.750 | 3.780 | 930,758 | -0.07(-1.82%) |
Apr 15, 2024 | 4.050 | 4.070 | 3.810 | 3.850 | 1,116,466 | -0.22(-5.41%) |
Apr 12, 2024 | 4.170 | 4.280 | 4.060 | 4.070 | 517,651 | -0.14(-3.33%) |
Apr 11, 2024 | 4.340 | 4.370 | 4.180 | 4.210 | 461,020 | -0.09(-2.09%) |
Apr 10, 2024 | 4.300 | 4.340 | 4.200 | 4.300 | 611,517 | -0.14(-3.15%) |
Apr 09, 2024 | 4.310 | 4.580 | 4.310 | 4.440 | 761,618 | +0.17(+3.98%) |
Apr 08, 2024 | 4.320 | 4.370 | 4.210 | 4.270 | 344,101 | +0.01(+0.23%) |
Apr 05, 2024 | 4.290 | 4.400 | 4.220 | 4.260 | 479,867 | -0.07(-1.62%) |
Apr 04, 2024 | 4.440 | 4.530 | 4.270 | 4.330 | 962,408 | -0.04(-0.92%) |
Apr 03, 2024 | 4.220 | 4.390 | 4.170 | 4.370 | 566,326 | +0.13(+3.07%) |
Apr 02, 2024 | 4.350 | 4.370 | 4.210 | 4.240 | 1,125,876 | -0.21(-4.72%) |
Apr 01, 2024 | 4.140 | 4.480 | 4.070 | 4.450 | 3,028,508 | +0.68(+18.04%) |
Mar 28, 2024 | 3.770 | 0 | -0.01(-0.26%) | |||
Mar 27, 2024 | 3.670 | 3.810 | 3.630 | 3.780 | 565,869 | +0.16(+4.42%) |
Mar 26, 2024 | 3.690 | 3.750 | 3.620 | 3.620 | 399,898 | -0.08(-2.16%) |
Mar 25, 2024 | 3.720 | 3.890 | 3.700 | 3.700 | 513,036 | -0.07(-1.86%) |
Mar 22, 2024 | 3.870 | 3.870 | 3.750 | 3.770 | 407,617 | -0.07(-1.82%) |
Mar 21, 2024 | 3.890 | 3.920 | 3.810 | 3.840 | 313,470 | +0.00(+0.00%) |
Mar 20, 2024 | 3.730 | 3.890 | 3.620 | 3.840 | 604,346 | +0.13(+3.50%) |
Mar 19, 2024 | 3.700 | 3.740 | 3.650 | 3.710 | 336,528 | -0.01(-0.27%) |
Mar 18, 2024 | 3.760 | 3.800 | 3.690 | 3.720 | 344,473 | -0.06(-1.59%) |
Mar 15, 2024 | 3.700 | 3.780 | 3.600 | 3.780 | 713,504 | +0.10(+2.72%) |
Mar 14, 2024 | 3.760 | 3.830 | 3.660 | 3.680 | 1,245,949 | -0.07(-1.87%) |
Mar 13, 2024 | 3.860 | 3.890 | 3.700 | 3.750 | 941,851 | -0.12(-3.10%) |
Mar 12, 2024 | 4.030 | 4.030 | 3.810 | 3.870 | 1,343,587 | -0.16(-3.97%) |
Mar 11, 2024 | 4.640 | 4.650 | 4.010 | 4.030 | 1,664,486 | -0.46(-10.24%) |
Mar 08, 2024 | 4.390 | 4.530 | 4.390 | 4.490 | 542,201 | +0.14(+3.22%) |
Mar 07, 2024 | 4.400 | 4.450 | 4.330 | 4.350 | 255,646 | -0.04(-0.91%) |
Mar 06, 2024 | 4.340 | 4.480 | 4.320 | 4.390 | 503,913 | +0.13(+3.05%) |
Mar 05, 2024 | 4.330 | 4.370 | 4.230 | 4.260 | 532,184 | -0.10(-2.29%) |
Mar 04, 2024 | 4.380 | 4.390 | 4.260 | 4.360 | 459,356 | -0.02(-0.46%) |
Mar 01, 2024 | 4.230 | 4.450 | 4.170 | 4.380 | 731,377 | +0.08(+1.86%) |
Feb 29, 2024 | 4.210 | 4.410 | 4.150 | 4.300 | 1,935,514 | +0.17(+4.12%) |
Feb 28, 2024 | 4.100 | 4.220 | 4.100 | 4.130 | 404,247 | -0.07(-1.67%) |
Feb 27, 2024 | 3.990 | 4.200 | 3.990 | 4.200 | 629,395 | +0.25(+6.33%) |
Feb 26, 2024 | 3.950 | 4.030 | 3.890 | 3.950 | 435,209 | -0.02(-0.50%) |
Feb 23, 2024 | 4.040 | 4.070 | 3.880 | 3.970 | 586,092 | -0.07(-1.73%) |
Feb 22, 2024 | 4.190 | 4.190 | 4.030 | 4.040 | 539,728 | -0.13(-3.12%) |
Feb 21, 2024 | 4.140 | 4.210 | 4.080 | 4.170 | 489,517 | -0.03(-0.71%) |
Feb 20, 2024 | 4.280 | 4.290 | 4.150 | 4.200 | 542,924 | -0.17(-3.89%) |
Feb 16, 2024 | 4.370 | 0 | -0.03(-0.68%) | |||
Feb 15, 2024 | 4.410 | 4.490 | 4.340 | 4.400 | 429,443 | +0.04(+0.92%) |
Feb 14, 2024 | 4.210 | 4.390 | 4.180 | 4.360 | 513,017 | +0.18(+4.31%) |
Feb 13, 2024 | 4.350 | 4.350 | 4.130 | 4.180 | 626,554 | -0.29(-6.49%) |
Feb 12, 2024 | 4.350 | 4.560 | 4.340 | 4.470 | 579,127 | +0.14(+3.23%) |
Feb 09, 2024 | 4.300 | 4.380 | 4.200 | 4.330 | 419,472 | +0.09(+2.12%) |
Feb 08, 2024 | 4.210 | 4.290 | 4.150 | 4.240 | 355,365 | +0.02(+0.47%) |
Feb 07, 2024 | 4.290 | 4.360 | 4.190 | 4.220 | 400,482 | -0.05(-1.17%) |
Feb 06, 2024 | 4.060 | 4.280 | 4.020 | 4.270 | 701,060 | +0.17(+4.15%) |
Feb 05, 2024 | 4.310 | 4.320 | 4.010 | 4.100 | 1,104,576 | -0.29(-6.61%) |
Feb 02, 2024 | 4.420 | 4.440 | 4.280 | 4.390 | 589,644 | -0.09(-2.01%) |