Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.510 | 3.520 | 3.500 | 3.500 | 3,246 | -0.02(-0.57%) |
Apr 29, 2024 | 3.540 | 3.690 | 3.520 | 3.520 | 5,821 | +0.03(+0.86%) |
Apr 26, 2024 | 3.479 | 3.490 | 3.450 | 3.490 | 1,426 | +0.04(+1.16%) |
Apr 25, 2024 | 3.420 | 3.559 | 3.400 | 3.450 | 12,609 | -0.04(-1.15%) |
Apr 24, 2024 | 3.500 | 3.510 | 3.440 | 3.490 | 3,539 | +0.05(+1.31%) |
Apr 23, 2024 | 3.500 | 3.520 | 3.420 | 3.445 | 2,154 | -0.22(-5.88%) |
Apr 22, 2024 | 3.490 | 3.710 | 3.430 | 3.660 | 9,338 | +0.25(+7.33%) |
Apr 19, 2024 | 3.450 | 3.470 | 3.400 | 3.410 | 2,067 | -0.18(-5.01%) |
Apr 18, 2024 | 3.460 | 3.590 | 3.450 | 3.590 | 3,488 | -0.04(-1.10%) |
Apr 17, 2024 | 3.495 | 3.650 | 3.495 | 3.630 | 3,416 | +0.00(+0.00%) |
Apr 16, 2024 | 3.500 | 3.630 | 3.450 | 3.630 | 8,413 | +0.11(+3.12%) |
Apr 15, 2024 | 3.580 | 3.640 | 3.512 | 3.520 | 2,143 | -0.06(-1.68%) |
Apr 12, 2024 | 3.612 | 3.700 | 3.580 | 3.580 | 1,265 | -0.08(-2.18%) |
Apr 11, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 1,055 | -0.01(-0.23%) |
Apr 10, 2024 | 3.590 | 3.720 | 3.560 | 3.668 | 2,965 | +0.10(+2.75%) |
Apr 09, 2024 | 3.600 | 3.750 | 3.570 | 3.570 | 5,139 | +0.11(+3.18%) |
Apr 08, 2024 | 3.500 | 3.790 | 3.460 | 3.460 | 13,414 | -0.07(-1.94%) |
Apr 05, 2024 | 3.410 | 3.528 | 3.410 | 3.528 | 14,247 | -0.09(-2.40%) |
Apr 04, 2024 | 3.570 | 3.800 | 3.513 | 3.615 | 4,676 | -0.03(-0.96%) |
Apr 03, 2024 | 3.600 | 3.790 | 3.500 | 3.650 | 6,312 | +0.08(+2.24%) |
Apr 02, 2024 | 3.490 | 3.580 | 3.441 | 3.570 | 4,758 | +0.01(+0.28%) |
Apr 01, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 379 | +0.00(+0.00%) |
Mar 28, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 214 | -0.09(-2.47%) |
Mar 27, 2024 | 3.600 | 3.650 | 3.590 | 3.650 | 2,718 | -0.02(-0.54%) |
Mar 26, 2024 | 3.610 | 3.670 | 3.530 | 3.670 | 1,280 | -0.00(-0.14%) |
Mar 25, 2024 | 3.700 | 3.700 | 3.580 | 3.675 | 6,960 | -0.01(-0.14%) |
Mar 22, 2024 | 3.630 | 3.680 | 3.500 | 3.680 | 1,112 | +0.05(+1.38%) |
Mar 21, 2024 | 3.660 | 3.680 | 3.460 | 3.630 | 8,817 | -0.01(-0.27%) |
Mar 20, 2024 | 3.480 | 3.640 | 3.400 | 3.640 | 16,573 | +0.22(+6.43%) |
Mar 19, 2024 | 3.540 | 3.610 | 3.430 | 3.420 | 25,506 | -0.10(-2.84%) |
Mar 18, 2024 | 3.510 | 3.520 | 3.460 | 3.520 | 2,102 | +0.00(+0.00%) |
Mar 15, 2024 | 3.470 | 3.520 | 3.460 | 3.520 | 1,830 | +0.04(+1.15%) |
Mar 14, 2024 | 3.530 | 3.540 | 3.396 | 3.480 | 3,952 | -0.10(-2.79%) |
Mar 13, 2024 | 3.580 | 3.600 | 3.580 | 3.580 | 3,019 | +0.05(+1.42%) |
Mar 12, 2024 | 3.600 | 3.600 | 3.500 | 3.530 | 1,392 | -0.04(-1.12%) |
Mar 11, 2024 | 3.500 | 3.570 | 3.500 | 3.570 | 2,627 | -0.05(-1.43%) |
Mar 08, 2024 | 3.575 | 3.622 | 3.500 | 3.622 | 2,429 | +0.06(+1.59%) |
Mar 07, 2024 | 3.502 | 3.660 | 3.500 | 3.565 | 4,182 | +0.02(+0.66%) |
Mar 06, 2024 | 3.688 | 3.708 | 3.542 | 3.542 | 1,001 | -0.01(-0.23%) |
Mar 05, 2024 | 3.620 | 3.620 | 3.520 | 3.550 | 4,994 | -0.12(-3.27%) |
Mar 04, 2024 | 3.640 | 3.670 | 3.620 | 3.670 | 912 | +0.05(+1.38%) |
Mar 01, 2024 | 3.490 | 3.709 | 3.490 | 3.620 | 29,104 | +0.15(+4.32%) |
Feb 29, 2024 | 3.620 | 3.700 | 3.470 | 3.470 | 8,916 | -0.27(-7.31%) |
Feb 28, 2024 | 3.790 | 3.790 | 3.620 | 3.744 | 7,253 | +0.06(+1.65%) |
Feb 27, 2024 | 3.650 | 3.683 | 3.650 | 3.683 | 995 | +0.03(+0.91%) |
Feb 26, 2024 | 3.630 | 3.661 | 3.630 | 3.650 | 4,424 | -0.01(-0.27%) |
Feb 23, 2024 | 3.640 | 3.660 | 3.580 | 3.660 | 4,459 | -0.08(-2.14%) |
Feb 22, 2024 | 3.690 | 3.950 | 3.670 | 3.740 | 3,437 | +0.15(+4.18%) |
Feb 21, 2024 | 3.650 | 3.650 | 3.570 | 3.590 | 2,136 | +0.03(+0.73%) |
Feb 20, 2024 | 3.790 | 3.790 | 3.564 | 3.564 | 2,251 | -0.27(-6.95%) |
Feb 16, 2024 | 3.820 | 3.950 | 3.656 | 3.830 | 7,365 | -0.07(-1.79%) |
Feb 15, 2024 | 3.800 | 3.990 | 3.790 | 3.900 | 13,511 | +0.01(+0.26%) |
Feb 13, 2024 | 3.890 | 164 | -0.02(-0.51%) | |||
Feb 12, 2024 | 3.950 | 3.992 | 3.740 | 3.910 | 65,037 | +0.24(+6.54%) |
Feb 09, 2024 | 3.690 | 3.690 | 3.660 | 3.670 | 3,085 | +0.11(+3.09%) |
Feb 08, 2024 | 3.690 | 3.690 | 3.546 | 3.560 | 3,038 | +0.00(+0.00%) |
Feb 07, 2024 | 3.870 | 3.870 | 3.560 | 3.560 | 476 | -0.27(-7.05%) |
Feb 06, 2024 | 3.850 | 3.850 | 3.830 | 3.830 | 3,018 | +0.03(+0.79%) |
Feb 05, 2024 | 3.840 | 4.021 | 3.716 | 3.800 | 9,380 | -0.10(-2.57%) |
Feb 02, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 744 | +0.11(+2.91%) |