Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 3.920 | 3.940 | 3.860 | 3.940 | 479,524 | +0.03(+0.77%) |
May 08, 2024 | 3.860 | 3.920 | 3.852 | 3.910 | 235,052 | +0.00(+0.00%) |
May 07, 2024 | 3.960 | 3.975 | 3.880 | 3.910 | 191,275 | -0.06(-1.51%) |
May 06, 2024 | 3.990 | 4.010 | 3.940 | 3.970 | 211,784 | +0.07(+1.79%) |
May 03, 2024 | 3.920 | 3.935 | 3.870 | 3.900 | 159,895 | -0.02(-0.51%) |
May 02, 2024 | 3.940 | 4.000 | 3.860 | 3.920 | 196,991 | -0.04(-1.01%) |
May 01, 2024 | 3.930 | 4.029 | 3.890 | 3.960 | 184,101 | +0.04(+1.02%) |
Apr 30, 2024 | 3.910 | 3.970 | 3.880 | 3.920 | 284,475 | -0.10(-2.49%) |
Apr 29, 2024 | 4.070 | 4.070 | 3.935 | 4.020 | 260,948 | -0.01(-0.25%) |
Apr 26, 2024 | 4.100 | 4.160 | 4.010 | 4.030 | 252,728 | -0.07(-1.71%) |
Apr 25, 2024 | 3.990 | 4.100 | 3.950 | 4.100 | 277,304 | +0.09(+2.24%) |
Apr 24, 2024 | 3.960 | 4.045 | 3.960 | 4.010 | 230,116 | +0.00(+0.00%) |
Apr 23, 2024 | 3.820 | 4.040 | 3.820 | 4.010 | 301,649 | +0.15(+3.89%) |
Apr 22, 2024 | 3.850 | 3.940 | 3.810 | 3.860 | 356,523 | -0.11(-2.77%) |
Apr 19, 2024 | 3.980 | 4.010 | 3.940 | 3.970 | 262,028 | -0.01(-0.25%) |
Apr 18, 2024 | 3.950 | 4.045 | 3.880 | 3.980 | 371,775 | +0.07(+1.79%) |
Apr 17, 2024 | 3.960 | 4.040 | 3.875 | 3.910 | 404,409 | -0.03(-0.76%) |
Apr 16, 2024 | 3.910 | 3.980 | 3.830 | 3.940 | 578,575 | +0.00(+0.00%) |
Apr 15, 2024 | 3.980 | 4.000 | 3.910 | 3.940 | 407,794 | -0.02(-0.51%) |
Apr 12, 2024 | 4.250 | 4.325 | 3.900 | 3.960 | 760,972 | -0.23(-5.49%) |
Apr 11, 2024 | 4.100 | 4.190 | 4.030 | 4.190 | 316,519 | +0.09(+2.20%) |
Apr 10, 2024 | 3.810 | 4.100 | 3.810 | 4.100 | 508,905 | +0.17(+4.33%) |
Apr 09, 2024 | 3.990 | 4.035 | 3.860 | 3.930 | 509,823 | -0.02(-0.51%) |
Apr 08, 2024 | 4.010 | 4.062 | 3.900 | 3.950 | 281,129 | -0.04(-1.00%) |
Apr 05, 2024 | 3.880 | 4.030 | 3.850 | 3.990 | 386,810 | +0.13(+3.37%) |
Apr 04, 2024 | 3.900 | 3.945 | 3.820 | 3.860 | 468,057 | -0.05(-1.28%) |
Apr 03, 2024 | 3.800 | 3.920 | 3.800 | 3.910 | 326,007 | +0.08(+2.09%) |
Apr 02, 2024 | 3.820 | 3.885 | 3.770 | 3.830 | 265,926 | +0.02(+0.52%) |
Apr 01, 2024 | 3.850 | 3.890 | 3.730 | 3.810 | 949,706 | +0.02(+0.53%) |
Mar 28, 2024 | 3.760 | 3.830 | 3.690 | 3.790 | 343,821 | +0.08(+2.16%) |
Mar 27, 2024 | 3.560 | 3.735 | 3.560 | 3.710 | 352,693 | +0.17(+4.80%) |
Mar 26, 2024 | 3.580 | 3.630 | 3.540 | 3.540 | 349,306 | +0.02(+0.57%) |
Mar 25, 2024 | 3.590 | 3.685 | 3.520 | 3.520 | 223,704 | -0.07(-1.95%) |
Mar 22, 2024 | 3.550 | 3.620 | 3.510 | 3.590 | 300,240 | +0.02(+0.56%) |
Mar 21, 2024 | 3.690 | 3.690 | 3.550 | 3.570 | 325,654 | -0.08(-2.19%) |
Mar 20, 2024 | 3.530 | 3.680 | 3.525 | 3.650 | 579,193 | +0.09(+2.53%) |
Mar 19, 2024 | 3.630 | 3.630 | 3.530 | 3.560 | 634,730 | -0.07(-1.93%) |
Mar 18, 2024 | 3.700 | 3.725 | 3.620 | 3.630 | 361,536 | -0.04(-1.09%) |
Mar 15, 2024 | 3.670 | 3.785 | 3.640 | 3.670 | 3,909,352 | -0.02(-0.54%) |
Mar 14, 2024 | 3.700 | 3.760 | 3.680 | 3.690 | 408,513 | -0.02(-0.54%) |
Mar 13, 2024 | 3.670 | 3.790 | 3.580 | 3.710 | 590,817 | +0.06(+1.64%) |
Mar 12, 2024 | 3.690 | 3.700 | 3.520 | 3.650 | 636,785 | -0.08(-2.14%) |
Mar 11, 2024 | 3.670 | 3.835 | 3.666 | 3.730 | 691,314 | +0.04(+1.08%) |
Mar 08, 2024 | 3.780 | 3.810 | 3.685 | 3.690 | 226,645 | -0.05(-1.34%) |
Mar 07, 2024 | 3.810 | 3.870 | 3.680 | 3.740 | 541,331 | -0.05(-1.32%) |
Mar 06, 2024 | 3.540 | 3.920 | 3.540 | 3.790 | 1,780,594 | +0.27(+7.67%) |
Mar 05, 2024 | 3.530 | 3.560 | 3.460 | 3.520 | 368,078 | +0.02(+0.57%) |
Mar 04, 2024 | 3.490 | 3.570 | 3.480 | 3.500 | 436,864 | +0.05(+1.45%) |