Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 3.550 | 3.630 | 3.510 | 3.520 | 92,857 | -0.07(-1.95%) |
May 08, 2024 | 3.560 | 3.640 | 3.560 | 3.590 | 147,105 | +0.02(+0.56%) |
May 07, 2024 | 3.500 | 3.770 | 3.445 | 3.570 | 266,258 | +0.07(+2.00%) |
May 06, 2024 | 3.580 | 3.580 | 3.410 | 3.500 | 138,886 | -0.13(-3.58%) |
May 03, 2024 | 3.720 | 3.771 | 3.630 | 3.630 | 71,574 | -0.10(-2.68%) |
May 02, 2024 | 3.740 | 3.750 | 3.660 | 3.730 | 50,721 | +0.08(+2.19%) |
May 01, 2024 | 3.470 | 3.740 | 3.470 | 3.650 | 114,852 | +0.20(+5.80%) |
Apr 30, 2024 | 3.530 | 3.570 | 3.430 | 3.450 | 103,303 | -0.10(-2.82%) |
Apr 29, 2024 | 3.520 | 3.580 | 3.470 | 3.550 | 48,624 | +0.06(+1.72%) |
Apr 26, 2024 | 3.460 | 3.510 | 3.460 | 3.490 | 57,095 | +0.05(+1.45%) |
Apr 25, 2024 | 3.510 | 3.510 | 3.400 | 3.440 | 51,998 | -0.10(-2.82%) |
Apr 24, 2024 | 3.620 | 3.630 | 3.460 | 3.540 | 79,488 | -0.12(-3.28%) |
Apr 23, 2024 | 3.570 | 3.700 | 3.521 | 3.660 | 38,602 | +0.08(+2.23%) |
Apr 22, 2024 | 3.500 | 3.590 | 3.440 | 3.580 | 93,362 | +0.11(+3.17%) |
Apr 19, 2024 | 3.450 | 3.590 | 3.390 | 3.470 | 114,719 | +0.07(+2.06%) |
Apr 18, 2024 | 3.350 | 3.455 | 3.350 | 3.400 | 113,451 | -0.07(-2.02%) |
Apr 17, 2024 | 3.660 | 3.660 | 3.450 | 3.470 | 111,282 | -0.17(-4.67%) |
Apr 16, 2024 | 3.740 | 3.755 | 3.570 | 3.640 | 92,415 | -0.16(-4.21%) |
Apr 15, 2024 | 3.760 | 3.810 | 3.630 | 3.800 | 64,324 | +0.06(+1.60%) |
Apr 12, 2024 | 3.870 | 3.870 | 3.710 | 3.740 | 74,037 | -0.09(-2.35%) |
Apr 11, 2024 | 3.700 | 3.910 | 3.700 | 3.830 | 75,163 | +0.11(+2.96%) |
Apr 10, 2024 | 3.750 | 3.810 | 3.620 | 3.720 | 60,978 | -0.08(-2.11%) |
Apr 09, 2024 | 3.810 | 3.873 | 3.760 | 3.800 | 69,209 | -0.01(-0.26%) |
Apr 08, 2024 | 3.820 | 3.870 | 3.760 | 3.810 | 52,902 | -0.06(-1.55%) |
Apr 05, 2024 | 3.760 | 3.900 | 3.690 | 3.870 | 87,088 | +0.17(+4.59%) |
Apr 04, 2024 | 3.790 | 3.840 | 3.700 | 3.700 | 63,540 | -0.08(-2.12%) |
Apr 03, 2024 | 3.760 | 3.826 | 3.710 | 3.780 | 44,494 | +0.04(+1.07%) |
Apr 02, 2024 | 3.830 | 3.880 | 3.680 | 3.740 | 110,921 | -0.12(-3.11%) |
Apr 01, 2024 | 3.790 | 3.940 | 3.770 | 3.860 | 169,915 | +0.06(+1.58%) |
Mar 28, 2024 | 3.670 | 3.840 | 3.650 | 3.800 | 116,312 | +0.18(+4.97%) |
Mar 27, 2024 | 3.620 | 3.680 | 3.560 | 3.620 | 136,209 | +0.00(+0.00%) |
Mar 26, 2024 | 3.780 | 3.780 | 3.590 | 3.620 | 80,401 | -0.13(-3.47%) |
Mar 25, 2024 | 3.750 | 3.790 | 3.720 | 3.750 | 66,048 | +0.04(+1.08%) |
Mar 22, 2024 | 3.720 | 3.760 | 3.690 | 3.710 | 50,910 | -0.03(-0.80%) |
Mar 21, 2024 | 3.550 | 3.790 | 3.550 | 3.740 | 128,252 | +0.14(+3.89%) |
Mar 20, 2024 | 3.470 | 3.660 | 3.430 | 3.600 | 82,203 | +0.14(+4.05%) |
Mar 19, 2024 | 3.360 | 3.540 | 3.345 | 3.460 | 177,135 | +0.09(+2.67%) |
Mar 18, 2024 | 3.640 | 3.750 | 3.310 | 3.370 | 409,517 | -0.22(-6.13%) |
Mar 15, 2024 | 3.600 | 3.610 | 3.300 | 3.590 | 1,060,082 | -0.01(-0.28%) |
Mar 14, 2024 | 3.860 | 3.873 | 3.550 | 3.600 | 530,631 | -0.28(-7.22%) |
Mar 13, 2024 | 3.909 | 4.036 | 3.880 | 3.880 | 214,482 | -0.03(-0.75%) |
Mar 12, 2024 | 3.861 | 3.987 | 3.846 | 3.909 | 169,158 | +0.05(+1.26%) |
Mar 11, 2024 | 3.880 | 3.909 | 3.851 | 3.861 | 128,472 | -0.02(-0.50%) |
Mar 08, 2024 | 3.929 | 3.968 | 3.870 | 3.880 | 137,553 | +0.00(+0.00%) |
Mar 07, 2024 | 3.938 | 4.094 | 3.851 | 3.880 | 151,453 | +0.00(+0.00%) |
Mar 06, 2024 | 3.861 | 3.987 | 3.822 | 3.880 | 146,041 | -0.02(-0.50%) |
Mar 05, 2024 | 3.909 | 3.987 | 3.861 | 3.900 | 146,875 | -0.05(-1.23%) |
Mar 04, 2024 | 3.919 | 3.987 | 3.861 | 3.948 | 190,534 | +0.00(+0.00%) |