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(+6.12%) |
Apr 19, 2024 | 3.448 | 3.507 | 3.438 | 3.477 | 17,608,692 | +0.07(+2.03%) |
Apr 18, 2024 | 3.329 | 3.408 | 3.319 | 3.408 | 21,500,396 | +0.12(+3.60%) |
Apr 17, 2024 | 3.319 | 3.319 | 3.260 | 3.290 | 21,701,668 | +0.00(+0.00%) |
Apr 16, 2024 | 3.329 | 3.349 | 3.280 | 3.290 | 35,702,440 | +0.03(+0.91%) |
Apr 15, 2024 | 3.349 | 3.366 | 3.250 | 3.260 | 21,708,208 | -0.03(-0.90%) |
Apr 12, 2024 | 3.349 | 3.356 | 3.290 | 3.290 | 10,237,601 | -0.09(-2.63%) |
Apr 11, 2024 | 3.418 | 3.438 | 3.369 | 3.379 | 10,728,366 | +0.00(+0.00%) |
Apr 10, 2024 | 3.438 | 3.438 | 3.359 | 3.379 | 18,402,886 | -0.08(-2.29%) |
Apr 09, 2024 | 3.438 | 3.487 | 3.438 | 3.458 | 10,215,011 | +0.02(+0.57%) |
Apr 08, 2024 | 3.458 | 3.467 | 3.428 | 3.438 | 18,630,214 | -0.01(-0.29%) |
Apr 05, 2024 | 3.467 | 3.477 | 3.418 | 3.448 | 15,015,183 | -0.04(-1.13%) |
Apr 04, 2024 | 3.566 | 3.576 | 3.477 | 3.487 | 8,023,549 | -0.05(-1.40%) |
Apr 03, 2024 | 3.467 | 3.556 | 3.458 | 3.537 | 20,708,412 | +0.08(+2.29%) |
Apr 02, 2024 | 3.487 | 3.487 | 3.448 | 3.458 | 12,467,167 | +0.00(+0.00%) |
Apr 01, 2024 | 3.507 | 3.527 | 3.448 | 3.458 | 7,727,330 | -0.04(-1.13%) |
Mar 28, 2024 | 3.517 | 3.507 | 3.502 | 3.497 | 14,704,923 | -0.06(-1.67%) |
Mar 27, 2024 | 3.517 | 3.586 | 3.507 | 3.556 | 15,301,783 | +0.06(+1.69%) |
Mar 26, 2024 | 3.507 | 3.537 | 3.487 | 3.497 | 13,475,127 | +0.02(+0.57%) |
Mar 25, 2024 | 3.512 | 3.527 | 3.477 | 3.477 | 9,120,918 | -0.06(-1.68%) |
Mar 22, 2024 | 3.527 | 3.546 | 3.512 | 3.537 | 21,724,296 | +0.00(+0.00%) |
Mar 21, 2024 | 3.537 | 3.556 | 3.527 | 3.537 | 14,061,452 | -0.01(-0.28%) |
Mar 20, 2024 | 3.467 | 3.546 | 3.448 | 3.546 | 16,169,475 | +0.07(+1.99%) |
Mar 19, 2024 | 3.448 | 3.487 | 3.438 | 3.477 | 14,632,742 | +0.04(+1.15%) |
Mar 18, 2024 | 3.546 | 3.556 | 3.428 | 3.438 | 23,784,486 | -0.21(-5.69%) |
Mar 15, 2024 | 3.655 | 3.655 | 3.616 | 3.645 | 16,132,381 | +0.03(+0.82%) |
Mar 14, 2024 | 3.645 | 3.655 | 3.596 | 3.616 | 14,362,424 | -0.01(-0.27%) |
Mar 13, 2024 | 3.571 | 3.635 | 3.566 | 3.626 | 26,592,642 | +0.01(+0.27%) |
Mar 12, 2024 | 3.596 | 3.616 | 3.566 | 3.616 | 12,874,893 | +0.03(+0.83%) |
Mar 11, 2024 | 3.566 | 3.596 | 3.556 | 3.586 | 16,317,977 | +0.01(+0.28%) |
Mar 08, 2024 | 3.596 | 3.606 | 3.566 | 3.576 | 15,703,201 | -0.08(-2.16%) |
Mar 07, 2024 | 3.635 | 3.675 | 3.616 | 3.655 | 16,144,476 | +0.03(+0.82%) |
Mar 06, 2024 | 3.517 | 3.635 | 3.517 | 3.626 | 17,885,980 | +0.15(+4.26%) |
Mar 05, 2024 | 3.556 | 3.566 | 3.477 | 3.477 | 9,031,431 | -0.09(-2.49%) |
Mar 04, 2024 | 3.546 | 3.576 | 3.527 | 3.566 | 11,256,324 | +0.05(+1.40%) |
Mar 01, 2024 | 3.477 | 3.517 | 3.467 | 3.517 | 9,134,629 | +0.03(+0.85%) |
Feb 29, 2024 | 3.507 | 3.522 | 3.477 | 3.487 | 14,549,213 | -0.03(-0.84%) |
Feb 28, 2024 | 3.517 | 3.537 | 3.507 | 3.517 | 9,349,743 | -0.01(-0.28%) |
Feb 27, 2024 | 3.477 | 3.537 | 3.467 | 3.527 | 14,097,646 | +0.04(+1.13%) |
Feb 26, 2024 | 3.477 | 3.497 | 3.463 | 3.487 | 12,100,304 | -0.01(-0.28%) |
Feb 23, 2024 | 3.517 | 3.524 | 3.487 | 3.497 | 6,581,935 | -0.04(-1.12%) |
Feb 22, 2024 | 3.487 | 3.537 | 3.485 | 3.537 | 13,356,353 | +0.05(+1.42%) |
Feb 21, 2024 | 3.458 | 3.497 | 3.438 | 3.487 | 16,383,071 | +0.04(+1.15%) |
Feb 20, 2024 | 3.467 | 3.477 | 3.430 | 3.448 | 9,696,135 | -0.06(-1.69%) |
Feb 16, 2024 | 3.467 | 3.507 | 3.458 | 3.507 | 11,115,776 | +0.04(+1.14%) |
Feb 15, 2024 | 3.467 | 3.507 | 3.458 | 3.467 | 19,313,114 | -0.01(-0.28%) |
Feb 14, 2024 | 3.448 | 3.477 | 3.418 | 3.477 | 16,061,414 | +0.03(+0.86%) |
Feb 13, 2024 | 3.507 | 3.517 | 3.438 | 3.448 | 11,661,757 | -0.13(-3.59%) |
Feb 12, 2024 | 3.537 | 3.606 | 3.532 | 3.576 | 14,442,484 | +0.03(+0.84%) |
Feb 09, 2024 | 3.566 | 3.566 | 3.527 | 3.546 | 14,370,403 | -0.09(-2.45%) |
Feb 08, 2024 | 3.576 | 3.635 | 3.556 | 3.635 | 15,271,887 | +0.13(+3.66%) |
Feb 07, 2024 | 3.517 | 3.546 | 3.487 | 3.507 | 8,928,416 | -0.01(-0.28%) |
Feb 06, 2024 | 3.487 | 3.546 | 3.487 | 3.517 | 9,854,354 | +0.00(+0.00%) |
Feb 05, 2024 | 3.527 | 3.556 | 3.511 | 3.517 | 12,165,262 | +0.01(+0.28%) |
Feb 02, 2024 | 3.517 | 3.537 | 3.497 | 3.507 | 11,204,175 | -0.04(-1.11%) |