Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 3.190 | 3.320 | 3.130 | 3.250 | 219,431 | +0.04(+1.25%) |
Apr 17, 2024 | 3.240 | 3.310 | 3.120 | 3.210 | 95,067 | -0.06(-1.83%) |
Apr 16, 2024 | 3.170 | 3.310 | 3.130 | 3.270 | 294,974 | +0.09(+2.83%) |
Apr 15, 2024 | 3.250 | 3.270 | 3.150 | 3.180 | 134,509 | -0.05(-1.55%) |
Apr 12, 2024 | 3.290 | 3.310 | 3.152 | 3.230 | 354,128 | -0.02(-0.62%) |
Apr 11, 2024 | 3.110 | 3.270 | 3.100 | 3.250 | 153,876 | +0.11(+3.50%) |
Apr 10, 2024 | 3.130 | 3.190 | 3.010 | 3.140 | 212,916 | +0.01(+0.32%) |
Apr 09, 2024 | 3.000 | 3.330 | 2.980 | 3.130 | 570,607 | +0.13(+4.33%) |
Apr 08, 2024 | 3.060 | 3.100 | 2.950 | 3.000 | 602,283 | -0.09(-2.91%) |
Apr 05, 2024 | 2.960 | 3.180 | 2.950 | 3.090 | 587,228 | +0.01(+0.32%) |
Apr 04, 2024 | 2.990 | 3.140 | 2.900 | 3.080 | 2,759,633 | -0.17(-5.23%) |
Apr 03, 2024 | 2.910 | 3.880 | 2.880 | 3.250 | 80,781,848 | +1.54(+90.06%) |
Apr 02, 2024 | 1.750 | 1.750 | 1.690 | 1.710 | 12,636 | -0.04(-2.29%) |
Apr 01, 2024 | 1.780 | 1.780 | 1.750 | 1.750 | 15,368 | -0.01(-0.57%) |
Mar 28, 2024 | 1.760 | 1.771 | 1.732 | 1.760 | 9,002 | +0.01(+0.57%) |
Mar 27, 2024 | 1.690 | 1.750 | 1.690 | 1.750 | 7,276 | +0.04(+2.34%) |
Mar 26, 2024 | 1.700 | 1.730 | 1.690 | 1.710 | 28,579 | -0.02(-1.16%) |
Mar 25, 2024 | 1.780 | 1.780 | 1.710 | 1.730 | 40,437 | -0.04(-2.26%) |
Mar 22, 2024 | 1.780 | 1.780 | 1.750 | 1.770 | 11,152 | -0.01(-0.56%) |
Mar 21, 2024 | 1.760 | 1.800 | 1.710 | 1.780 | 50,583 | +0.03(+1.71%) |
Mar 20, 2024 | 1.740 | 1.750 | 1.702 | 1.750 | 5,557 | +0.01(+0.57%) |
Mar 19, 2024 | 1.730 | 1.740 | 1.650 | 1.740 | 58,117 | +0.02(+1.16%) |
Mar 18, 2024 | 1.700 | 1.720 | 1.680 | 1.720 | 39,827 | +0.03(+1.78%) |
Mar 15, 2024 | 1.730 | 1.730 | 1.680 | 1.690 | 46,814 | -0.01(-0.59%) |
Mar 14, 2024 | 1.700 | 1.700 | 1.658 | 1.700 | 59,601 | +0.01(+0.59%) |
Mar 13, 2024 | 1.670 | 1.690 | 1.660 | 1.690 | 19,342 | +0.03(+1.81%) |
Mar 12, 2024 | 1.600 | 1.665 | 1.600 | 1.660 | 30,363 | +0.01(+0.91%) |
Mar 11, 2024 | 1.610 | 1.645 | 1.600 | 1.645 | 13,113 | +0.01(+0.30%) |
Mar 08, 2024 | 1.650 | 1.650 | 1.580 | 1.640 | 15,946 | +0.01(+0.61%) |
Mar 07, 2024 | 1.650 | 1.710 | 1.610 | 1.630 | 33,050 | -0.03(-1.81%) |
Mar 06, 2024 | 1.680 | 1.690 | 1.660 | 1.660 | 8,333 | -0.01(-0.60%) |
Mar 05, 2024 | 1.670 | 1.680 | 1.620 | 1.670 | 47,759 | -0.01(-0.60%) |
Mar 04, 2024 | 1.750 | 1.750 | 1.622 | 1.680 | 20,644 | +0.01(+0.60%) |
Mar 01, 2024 | 1.660 | 1.690 | 1.630 | 1.670 | 9,826 | +0.02(+1.21%) |
Feb 29, 2024 | 1.650 | 1.681 | 1.615 | 1.650 | 10,890 | -0.02(-1.20%) |
Feb 28, 2024 | 1.690 | 1.720 | 1.650 | 1.670 | 22,032 | -0.02(-1.18%) |
Feb 27, 2024 | 1.620 | 1.690 | 1.620 | 1.690 | 26,259 | +0.04(+2.42%) |
Feb 26, 2024 | 1.610 | 1.679 | 1.610 | 1.650 | 14,725 | +0.02(+1.23%) |
Feb 23, 2024 | 1.650 | 1.650 | 1.610 | 1.630 | 4,578 | +0.00(+0.00%) |
Feb 22, 2024 | 1.630 | 1.640 | 1.600 | 1.630 | 12,026 | +0.00(+0.20%) |
Feb 21, 2024 | 1.630 | 1.660 | 1.570 | 1.627 | 64,674 | -0.01(-0.81%) |
Feb 20, 2024 | 1.670 | 1.670 | 1.620 | 1.640 | 12,414 | -0.03(-1.80%) |
Feb 16, 2024 | 1.670 | 1.672 | 1.620 | 1.670 | 16,732 | +0.02(+1.21%) |
Feb 15, 2024 | 1.640 | 1.650 | 1.600 | 1.650 | 13,615 | +0.01(+0.61%) |
Feb 14, 2024 | 1.600 | 1.640 | 1.600 | 1.640 | 24,972 | +0.04(+2.50%) |
Feb 13, 2024 | 1.650 | 1.650 | 1.600 | 1.600 | 42,413 | -0.06(-3.61%) |
Feb 12, 2024 | 1.680 | 1.680 | 1.660 | 1.660 | 13,322 | +0.00(+0.00%) |
Feb 09, 2024 | 1.660 | 1.680 | 1.650 | 1.660 | 20,017 | +0.01(+0.61%) |
Feb 08, 2024 | 1.630 | 1.690 | 1.625 | 1.650 | 50,995 | +0.05(+3.12%) |
Feb 07, 2024 | 1.582 | 1.650 | 1.580 | 1.600 | 17,436 | +0.01(+0.63%) |
Feb 06, 2024 | 1.610 | 1.610 | 1.580 | 1.590 | 26,595 | -0.01(-0.63%) |
Feb 05, 2024 | 1.610 | 1.620 | 1.600 | 1.600 | 13,257 | -0.02(-1.23%) |
Feb 02, 2024 | 1.570 | 1.650 | 1.570 | 1.620 | 42,471 | +0.04(+2.54%) |