Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.650 | 3.680 | 3.630 | 3.650 | 9,779,088 | -0.03(-0.82%) |
Apr 29, 2024 | 3.670 | 3.700 | 3.660 | 3.680 | 14,068,556 | +0.03(+0.82%) |
Apr 26, 2024 | 3.680 | 3.695 | 3.650 | 3.650 | 11,129,685 | +0.01(+0.27%) |
Apr 25, 2024 | 3.600 | 3.660 | 3.590 | 3.640 | 19,352,192 | -0.01(-0.27%) |
Apr 24, 2024 | 3.660 | 3.680 | 3.630 | 3.650 | 13,129,835 | -0.03(-0.82%) |
Apr 23, 2024 | 3.580 | 3.690 | 3.560 | 3.680 | 17,829,430 | -0.01(-0.27%) |
Apr 22, 2024 | 3.660 | 3.730 | 3.630 | 3.690 | 21,685,008 | +0.21(+6.13%) |
Apr 19, 2024 | 3.447 | 3.507 | 3.437 | 3.477 | 17,611,016 | +0.07(+2.03%) |
Apr 18, 2024 | 3.329 | 3.408 | 3.319 | 3.408 | 21,503,236 | +0.12(+3.60%) |
Apr 17, 2024 | 3.319 | 3.319 | 3.260 | 3.289 | 21,704,532 | +0.00(+0.00%) |
Apr 16, 2024 | 3.329 | 3.348 | 3.279 | 3.289 | 35,707,152 | +0.03(+0.91%) |
Apr 15, 2024 | 3.348 | 3.366 | 3.250 | 3.260 | 21,711,074 | -0.03(-0.90%) |
Apr 12, 2024 | 3.348 | 3.356 | 3.289 | 3.289 | 10,238,952 | -0.09(-2.63%) |
Apr 11, 2024 | 3.418 | 3.437 | 3.368 | 3.378 | 10,729,782 | +0.00(+0.00%) |
Apr 10, 2024 | 3.437 | 3.437 | 3.358 | 3.378 | 18,405,316 | -0.08(-2.29%) |
Apr 09, 2024 | 3.437 | 3.487 | 3.437 | 3.457 | 10,216,360 | +0.02(+0.57%) |
Apr 08, 2024 | 3.457 | 3.457 | 3.428 | 3.437 | 18,632,674 | -0.01(-0.29%) |
Apr 05, 2024 | 3.467 | 3.477 | 3.418 | 3.447 | 15,017,166 | -0.04(-1.13%) |
Apr 04, 2024 | 3.566 | 3.576 | 3.477 | 3.487 | 8,024,609 | -0.05(-1.40%) |
Apr 03, 2024 | 3.467 | 3.556 | 3.457 | 3.536 | 20,711,148 | +0.08(+2.29%) |
Apr 02, 2024 | 3.487 | 3.487 | 3.447 | 3.457 | 12,468,813 | +0.00(+0.00%) |
Apr 01, 2024 | 3.507 | 3.526 | 3.447 | 3.457 | 7,728,351 | -0.04(-1.13%) |
Mar 28, 2024 | 3.516 | 3.507 | 3.502 | 3.497 | 14,706,865 | -0.06(-1.67%) |
Mar 27, 2024 | 3.516 | 3.586 | 3.507 | 3.556 | 15,303,803 | +0.06(+1.69%) |
Mar 26, 2024 | 3.507 | 3.536 | 3.487 | 3.497 | 13,476,906 | +0.02(+0.57%) |
Mar 25, 2024 | 3.511 | 3.526 | 3.477 | 3.477 | 9,122,122 | -0.06(-1.68%) |
Mar 22, 2024 | 3.526 | 3.546 | 3.511 | 3.536 | 21,727,164 | +0.00(+0.00%) |
Mar 21, 2024 | 3.536 | 3.556 | 3.526 | 3.536 | 14,063,309 | -0.01(-0.28%) |
Mar 20, 2024 | 3.467 | 3.546 | 3.447 | 3.546 | 16,171,610 | +0.07(+1.99%) |
Mar 19, 2024 | 3.447 | 3.487 | 3.437 | 3.477 | 14,634,674 | +0.04(+1.15%) |
Mar 18, 2024 | 3.546 | 3.556 | 3.428 | 3.437 | 23,787,626 | -0.21(-5.69%) |
Mar 15, 2024 | 3.655 | 3.655 | 3.615 | 3.645 | 16,134,511 | +0.03(+0.82%) |
Mar 14, 2024 | 3.645 | 3.655 | 3.595 | 3.615 | 14,364,320 | -0.01(-0.27%) |
Mar 13, 2024 | 3.571 | 3.635 | 3.566 | 3.625 | 26,596,152 | +0.01(+0.27%) |
Mar 12, 2024 | 3.595 | 3.615 | 3.566 | 3.615 | 12,876,593 | +0.03(+0.83%) |
Mar 11, 2024 | 3.566 | 3.595 | 3.556 | 3.586 | 16,320,131 | +0.01(+0.28%) |
Mar 08, 2024 | 3.595 | 3.605 | 3.566 | 3.576 | 15,705,275 | -0.08(-2.16%) |
Mar 07, 2024 | 3.635 | 3.674 | 3.615 | 3.655 | 16,146,607 | +0.03(+0.82%) |
Mar 06, 2024 | 3.516 | 3.635 | 3.516 | 3.625 | 17,888,342 | +0.15(+4.26%) |
Mar 05, 2024 | 3.556 | 3.566 | 3.477 | 3.477 | 9,032,623 | -0.09(-2.49%) |
Mar 04, 2024 | 3.546 | 3.576 | 3.526 | 3.566 | 11,257,811 | +0.05(+1.40%) |
Mar 01, 2024 | 3.477 | 3.516 | 3.467 | 3.516 | 9,135,835 | +0.03(+0.85%) |
Feb 29, 2024 | 3.507 | 3.522 | 3.477 | 3.487 | 14,551,134 | -0.03(-0.84%) |
Feb 28, 2024 | 3.516 | 3.536 | 3.507 | 3.516 | 9,350,977 | -0.01(-0.28%) |
Feb 27, 2024 | 3.477 | 3.536 | 3.467 | 3.526 | 14,099,507 | +0.04(+1.13%) |
Feb 26, 2024 | 3.477 | 3.497 | 3.462 | 3.487 | 12,101,902 | -0.01(-0.28%) |
Feb 23, 2024 | 3.516 | 3.524 | 3.487 | 3.497 | 6,582,804 | -0.04(-1.12%) |
Feb 22, 2024 | 3.487 | 3.536 | 3.485 | 3.536 | 13,358,117 | +0.05(+1.42%) |
Feb 21, 2024 | 3.457 | 3.497 | 3.437 | 3.487 | 16,385,234 | +0.04(+1.15%) |
Feb 20, 2024 | 3.467 | 3.477 | 3.430 | 3.447 | 9,697,416 | -0.06(-1.69%) |
Feb 16, 2024 | 3.467 | 3.507 | 3.457 | 3.507 | 11,117,243 | +0.04(+1.14%) |
Feb 15, 2024 | 3.467 | 3.507 | 3.457 | 3.467 | 19,315,664 | -0.01(-0.28%) |
Feb 14, 2024 | 3.447 | 3.477 | 3.418 | 3.477 | 16,063,543 | +0.03(+0.86%) |
Feb 13, 2024 | 3.507 | 3.516 | 3.437 | 3.447 | 11,663,296 | -0.13(-3.59%) |
Feb 12, 2024 | 3.536 | 3.600 | 3.531 | 3.576 | 14,444,390 | +0.03(+0.84%) |
Feb 09, 2024 | 3.566 | 3.566 | 3.526 | 3.546 | 14,372,301 | -0.09(-2.45%) |
Feb 08, 2024 | 3.576 | 3.635 | 3.556 | 3.635 | 15,273,903 | +0.13(+3.66%) |
Feb 07, 2024 | 3.516 | 3.546 | 3.487 | 3.507 | 8,929,595 | -0.01(-0.28%) |
Feb 06, 2024 | 3.487 | 3.546 | 3.487 | 3.516 | 9,855,655 | +0.00(+0.00%) |
Feb 05, 2024 | 3.526 | 3.556 | 3.511 | 3.516 | 12,166,868 | +0.01(+0.28%) |
Feb 02, 2024 | 3.516 | 3.536 | 3.497 | 3.507 | 11,205,654 | -0.04(-1.11%) |