Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.960 | 2.970 | 2.780 | 2.850 | 80,811 | -0.16(-5.32%) |
Apr 29, 2024 | 3.140 | 3.205 | 2.980 | 3.010 | 77,027 | -0.13(-4.14%) |
Apr 26, 2024 | 3.470 | 3.470 | 3.050 | 3.140 | 43,259 | -0.41(-11.55%) |
Apr 25, 2024 | 3.570 | 3.710 | 3.470 | 3.550 | 19,725 | +0.02(+0.57%) |
Apr 24, 2024 | 3.579 | 3.650 | 3.420 | 3.530 | 5,031 | -0.04(-1.12%) |
Apr 23, 2024 | 3.420 | 3.620 | 3.420 | 3.570 | 14,011 | +0.07(+1.92%) |
Apr 22, 2024 | 3.350 | 3.515 | 3.350 | 3.503 | 20,521 | +0.07(+2.12%) |
Apr 19, 2024 | 3.380 | 3.490 | 3.295 | 3.430 | 13,997 | +0.01(+0.29%) |
Apr 18, 2024 | 3.370 | 3.490 | 3.310 | 3.420 | 15,526 | +0.00(+0.00%) |
Apr 17, 2024 | 3.440 | 3.497 | 3.300 | 3.420 | 17,100 | -0.04(-1.16%) |
Apr 16, 2024 | 3.650 | 3.650 | 3.460 | 3.460 | 7,775 | -0.22(-5.98%) |
Apr 15, 2024 | 3.550 | 3.680 | 3.440 | 3.680 | 16,299 | +0.06(+1.66%) |
Apr 12, 2024 | 3.830 | 3.850 | 3.500 | 3.620 | 22,357 | -0.14(-3.70%) |
Apr 11, 2024 | 3.880 | 3.880 | 3.750 | 3.759 | 4,359 | -0.04(-1.08%) |
Apr 10, 2024 | 3.920 | 3.920 | 3.760 | 3.800 | 15,277 | +0.00(+0.00%) |
Apr 09, 2024 | 3.890 | 3.970 | 3.800 | 3.800 | 4,361 | -0.03(-0.78%) |
Apr 08, 2024 | 3.750 | 3.990 | 3.680 | 3.830 | 49,389 | +0.13(+3.51%) |
Apr 05, 2024 | 3.600 | 3.745 | 3.600 | 3.700 | 17,100 | +0.07(+1.93%) |
Apr 04, 2024 | 3.560 | 3.651 | 3.560 | 3.630 | 9,587 | +0.15(+4.31%) |
Apr 03, 2024 | 3.460 | 3.580 | 3.450 | 3.480 | 12,732 | -0.02(-0.57%) |
Apr 02, 2024 | 3.440 | 3.570 | 3.440 | 3.500 | 9,059 | +0.04(+1.03%) |
Apr 01, 2024 | 3.530 | 3.540 | 3.464 | 3.464 | 4,652 | -0.06(-1.58%) |
Mar 28, 2024 | 3.480 | 3.572 | 3.400 | 3.520 | 17,507 | -0.01(-0.28%) |
Mar 27, 2024 | 3.420 | 3.540 | 3.420 | 3.530 | 12,412 | +0.04(+1.15%) |
Mar 26, 2024 | 3.430 | 3.530 | 3.400 | 3.490 | 14,637 | +0.01(+0.29%) |
Mar 25, 2024 | 3.526 | 3.526 | 3.410 | 3.480 | 3,710 | -0.01(-0.29%) |
Mar 22, 2024 | 3.420 | 3.590 | 3.411 | 3.490 | 31,076 | -0.01(-0.29%) |
Mar 21, 2024 | 3.680 | 3.676 | 3.400 | 3.500 | 21,404 | -0.03(-0.85%) |
Mar 20, 2024 | 3.450 | 3.550 | 3.450 | 3.530 | 15,656 | +0.07(+2.02%) |
Mar 19, 2024 | 3.510 | 3.690 | 3.370 | 3.460 | 28,311 | -0.11(-3.08%) |
Mar 18, 2024 | 3.500 | 3.695 | 3.396 | 3.570 | 17,828 | +0.05(+1.42%) |
Mar 15, 2024 | 3.480 | 3.580 | 3.380 | 3.520 | 11,515 | +0.03(+0.86%) |
Mar 14, 2024 | 3.480 | 3.501 | 3.350 | 3.490 | 13,475 | +0.06(+1.75%) |
Mar 13, 2024 | 3.450 | 3.530 | 3.370 | 3.430 | 28,879 | -0.07(-2.00%) |
Mar 12, 2024 | 3.460 | 3.530 | 3.460 | 3.500 | 9,988 | -0.07(-1.96%) |
Mar 11, 2024 | 3.400 | 3.570 | 3.400 | 3.570 | 4,854 | +0.06(+1.71%) |
Mar 08, 2024 | 3.620 | 3.620 | 3.390 | 3.510 | 8,306 | +0.01(+0.29%) |
Mar 07, 2024 | 3.560 | 3.572 | 3.450 | 3.500 | 4,537 | +0.02(+0.57%) |
Mar 06, 2024 | 3.521 | 3.570 | 3.460 | 3.480 | 9,816 | +0.05(+1.46%) |
Mar 05, 2024 | 3.620 | 3.708 | 3.370 | 3.430 | 12,041 | -0.11(-3.11%) |
Mar 04, 2024 | 3.530 | 3.651 | 3.480 | 3.540 | 10,337 | -0.04(-1.12%) |
Mar 01, 2024 | 3.580 | 3.640 | 3.490 | 3.580 | 22,413 | -0.02(-0.56%) |
Feb 29, 2024 | 3.480 | 3.700 | 3.480 | 3.600 | 15,980 | +0.10(+2.86%) |
Feb 28, 2024 | 3.452 | 3.620 | 3.452 | 3.500 | 48,637 | -0.14(-3.85%) |
Feb 27, 2024 | 3.600 | 3.635 | 3.460 | 3.640 | 24,494 | +0.08(+2.25%) |
Feb 26, 2024 | 3.730 | 3.730 | 3.470 | 3.560 | 9,869 | -0.07(-1.93%) |
Feb 23, 2024 | 3.560 | 3.710 | 3.490 | 3.630 | 67,401 | +0.28(+8.36%) |
Feb 22, 2024 | 3.210 | 3.350 | 3.180 | 3.350 | 5,962 | +0.12(+3.72%) |
Feb 21, 2024 | 3.420 | 3.420 | 3.100 | 3.230 | 8,365 | -0.14(-4.15%) |
Feb 20, 2024 | 3.390 | 3.390 | 3.250 | 3.370 | 5,278 | +0.01(+0.30%) |
Feb 16, 2024 | 3.320 | 3.430 | 3.300 | 3.360 | 3,971 | +0.06(+1.82%) |
Feb 15, 2024 | 3.360 | 3.360 | 3.220 | 3.300 | 9,697 | +0.01(+0.30%) |
Feb 14, 2024 | 3.085 | 3.290 | 3.085 | 3.290 | 14,168 | +0.14(+4.45%) |
Feb 13, 2024 | 3.090 | 3.153 | 3.051 | 3.150 | 5,798 | -0.01(-0.32%) |
Feb 12, 2024 | 3.160 | 3.220 | 3.090 | 3.160 | 27,975 | -0.06(-1.86%) |
Feb 09, 2024 | 3.260 | 3.260 | 3.100 | 3.220 | 12,545 | +0.08(+2.55%) |
Feb 08, 2024 | 3.160 | 3.241 | 3.140 | 3.140 | 15,125 | -0.05(-1.57%) |
Feb 07, 2024 | 3.180 | 3.260 | 3.150 | 3.190 | 1,742 | +0.03(+0.95%) |
Feb 06, 2024 | 3.200 | 3.260 | 3.156 | 3.160 | 1,692 | +0.02(+0.64%) |
Feb 05, 2024 | 3.170 | 3.200 | 3.120 | 3.140 | 3,939 | -0.07(-2.18%) |
Feb 02, 2024 | 3.210 | 3.260 | 3.140 | 3.210 | 3,741 | +0.02(+0.63%) |