Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.430 | 3.550 | 3.265 | 3.330 | 141,312 | -0.07(-2.06%) |
Apr 26, 2024 | 3.490 | 3.540 | 3.360 | 3.400 | 64,845 | -0.10(-2.86%) |
Apr 25, 2024 | 3.400 | 3.570 | 3.347 | 3.500 | 46,341 | +0.10(+2.94%) |
Apr 24, 2024 | 3.500 | 3.630 | 3.310 | 3.400 | 60,474 | -0.14(-3.95%) |
Apr 23, 2024 | 3.500 | 3.590 | 3.450 | 3.540 | 75,360 | +0.00(+0.00%) |
Apr 22, 2024 | 3.450 | 3.600 | 3.411 | 3.540 | 37,549 | +0.06(+1.72%) |
Apr 19, 2024 | 3.510 | 3.640 | 3.400 | 3.480 | 102,496 | -0.10(-2.79%) |
Apr 18, 2024 | 3.820 | 3.860 | 3.510 | 3.580 | 189,103 | -0.28(-7.25%) |
Apr 17, 2024 | 3.770 | 3.900 | 3.615 | 3.860 | 129,238 | +0.06(+1.58%) |
Apr 16, 2024 | 4.000 | 4.000 | 3.700 | 3.800 | 118,552 | -0.22(-5.47%) |
Apr 15, 2024 | 4.360 | 4.390 | 4.000 | 4.020 | 135,914 | -0.40(-9.05%) |
Apr 12, 2024 | 4.470 | 4.636 | 4.282 | 4.420 | 138,724 | +0.11(+2.55%) |
Apr 11, 2024 | 4.350 | 4.550 | 3.900 | 4.310 | 295,723 | -0.07(-1.60%) |
Apr 10, 2024 | 4.000 | 4.400 | 3.880 | 4.380 | 245,210 | +0.38(+9.50%) |
Apr 09, 2024 | 4.110 | 4.180 | 3.860 | 4.000 | 106,734 | -0.11(-2.68%) |
Apr 08, 2024 | 3.640 | 4.350 | 3.600 | 4.110 | 272,430 | +0.43(+11.68%) |
Apr 05, 2024 | 4.260 | 4.315 | 3.610 | 3.680 | 313,142 | -0.68(-15.60%) |
Apr 04, 2024 | 3.410 | 4.570 | 3.305 | 4.360 | 684,887 | +0.94(+27.49%) |
Apr 03, 2024 | 3.370 | 3.480 | 3.340 | 3.420 | 63,542 | +0.02(+0.59%) |
Apr 02, 2024 | 3.300 | 3.440 | 3.200 | 3.400 | 57,534 | +0.09(+2.72%) |
Apr 01, 2024 | 3.550 | 3.550 | 3.230 | 3.310 | 291,715 | -0.37(-10.05%) |
Mar 28, 2024 | 3.880 | 3.990 | 3.650 | 3.680 | 99,042 | -0.21(-5.40%) |
Mar 27, 2024 | 3.700 | 3.980 | 3.580 | 3.890 | 122,679 | +0.20(+5.42%) |
Mar 26, 2024 | 3.230 | 4.180 | 3.230 | 3.690 | 643,144 | +0.77(+26.37%) |
Mar 25, 2024 | 3.270 | 3.270 | 2.850 | 2.920 | 419,690 | -0.38(-11.52%) |
Mar 22, 2024 | 3.500 | 3.563 | 3.050 | 3.300 | 373,474 | -0.52(-13.61%) |
Mar 21, 2024 | 3.920 | 4.300 | 3.760 | 3.820 | 253,904 | -0.02(-0.52%) |
Mar 20, 2024 | 3.770 | 3.920 | 3.665 | 3.840 | 62,094 | +0.05(+1.32%) |
Mar 19, 2024 | 3.770 | 3.900 | 3.520 | 3.790 | 158,317 | +0.05(+1.34%) |
Mar 18, 2024 | 3.500 | 4.010 | 3.380 | 3.740 | 210,449 | +0.34(+10.00%) |
Mar 15, 2024 | 3.290 | 3.620 | 3.290 | 3.400 | 106,298 | -0.07(-2.02%) |
Mar 14, 2024 | 3.410 | 3.480 | 3.310 | 3.470 | 124,463 | +0.06(+1.76%) |
Mar 13, 2024 | 3.480 | 3.720 | 3.380 | 3.410 | 53,224 | -0.07(-2.01%) |
Mar 12, 2024 | 3.330 | 3.520 | 3.305 | 3.480 | 98,028 | +0.11(+3.26%) |
Mar 11, 2024 | 3.400 | 3.430 | 3.224 | 3.370 | 158,889 | -0.08(-2.32%) |
Mar 08, 2024 | 3.460 | 3.620 | 3.329 | 3.450 | 58,772 | -0.02(-0.58%) |
Mar 07, 2024 | 3.470 | 3.621 | 3.370 | 3.470 | 61,715 | -0.02(-0.57%) |
Mar 06, 2024 | 3.670 | 3.740 | 3.400 | 3.490 | 129,167 | -0.24(-6.43%) |
Mar 05, 2024 | 3.940 | 4.050 | 3.700 | 3.730 | 83,574 | -0.27(-6.75%) |
Mar 04, 2024 | 4.220 | 4.300 | 3.940 | 4.000 | 162,952 | -0.13(-3.15%) |
Mar 01, 2024 | 3.950 | 4.135 | 3.860 | 4.130 | 85,410 | +0.18(+4.56%) |
Feb 29, 2024 | 3.650 | 3.980 | 3.650 | 3.950 | 102,907 | +0.30(+8.22%) |
Feb 28, 2024 | 4.040 | 4.120 | 3.450 | 3.650 | 192,675 | -0.41(-10.10%) |
Feb 27, 2024 | 3.850 | 4.120 | 3.820 | 4.060 | 79,781 | +0.29(+7.69%) |
Feb 26, 2024 | 3.650 | 3.885 | 3.440 | 3.770 | 130,189 | +0.12(+3.29%) |
Feb 23, 2024 | 3.710 | 3.800 | 3.620 | 3.650 | 92,048 | -0.10(-2.67%) |
Feb 22, 2024 | 3.750 | 3.890 | 3.630 | 3.750 | 62,539 | -0.01(-0.27%) |
Feb 21, 2024 | 3.860 | 3.920 | 3.660 | 3.760 | 55,851 | +0.03(+0.80%) |
Feb 20, 2024 | 4.200 | 4.200 | 3.620 | 3.730 | 368,979 | -0.53(-12.44%) |
Feb 16, 2024 | 4.400 | 4.460 | 4.200 | 4.260 | 100,528 | -0.14(-3.18%) |
Feb 15, 2024 | 4.500 | 4.589 | 4.320 | 4.400 | 191,007 | -0.06(-1.35%) |
Feb 14, 2024 | 4.500 | 4.670 | 4.420 | 4.460 | 85,161 | -0.04(-0.89%) |
Feb 13, 2024 | 4.850 | 4.940 | 4.450 | 4.500 | 70,923 | -0.45(-9.09%) |
Feb 12, 2024 | 4.900 | 5.050 | 4.785 | 4.950 | 129,378 | -0.02(-0.40%) |
Feb 09, 2024 | 4.740 | 5.010 | 4.670 | 4.970 | 120,091 | +0.22(+4.63%) |
Feb 08, 2024 | 4.560 | 4.830 | 4.550 | 4.750 | 56,084 | +0.18(+3.94%) |
Feb 07, 2024 | 4.490 | 4.690 | 4.370 | 4.570 | 157,206 | +0.20(+4.58%) |
Feb 06, 2024 | 4.570 | 4.570 | 4.100 | 4.370 | 234,311 | -0.20(-4.38%) |
Feb 05, 2024 | 4.750 | 4.840 | 4.450 | 4.570 | 180,908 | -0.25(-5.19%) |
Feb 02, 2024 | 4.520 | 4.820 | 4.403 | 4.820 | 170,939 | +0.31(+6.87%) |