Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.060 | 3.090 | 3.000 | 3.050 | 165,599 | +0.01(+0.33%) |
Apr 25, 2024 | 3.140 | 3.150 | 3.025 | 3.040 | 377,480 | -0.11(-3.49%) |
Apr 24, 2024 | 3.200 | 3.240 | 3.079 | 3.150 | 86,960 | -0.04(-1.25%) |
Apr 23, 2024 | 3.020 | 3.220 | 3.020 | 3.190 | 138,321 | +0.14(+4.59%) |
Apr 22, 2024 | 3.060 | 3.085 | 2.950 | 3.050 | 235,545 | -0.02(-0.65%) |
Apr 19, 2024 | 3.030 | 3.140 | 3.020 | 3.070 | 176,222 | +0.01(+0.33%) |
Apr 18, 2024 | 3.180 | 3.205 | 3.020 | 3.060 | 172,080 | -0.12(-3.77%) |
Apr 17, 2024 | 3.320 | 3.320 | 3.150 | 3.180 | 98,370 | -0.10(-3.05%) |
Apr 16, 2024 | 3.310 | 3.355 | 3.240 | 3.280 | 116,800 | -0.09(-2.67%) |
Apr 15, 2024 | 3.500 | 3.590 | 3.330 | 3.370 | 169,390 | -0.07(-2.03%) |
Apr 12, 2024 | 3.390 | 3.490 | 3.280 | 3.440 | 117,305 | -0.01(-0.29%) |
Apr 11, 2024 | 3.420 | 3.470 | 3.300 | 3.450 | 99,812 | +0.05(+1.47%) |
Apr 10, 2024 | 3.720 | 3.720 | 3.340 | 3.400 | 190,686 | -0.27(-7.36%) |
Apr 09, 2024 | 3.630 | 3.700 | 3.590 | 3.670 | 77,157 | +0.08(+2.23%) |
Apr 08, 2024 | 3.750 | 3.790 | 3.540 | 3.590 | 188,793 | -0.17(-4.52%) |
Apr 05, 2024 | 3.740 | 3.860 | 3.680 | 3.760 | 119,247 | +0.08(+2.17%) |
Apr 04, 2024 | 3.740 | 3.900 | 3.670 | 3.680 | 184,902 | +0.06(+1.66%) |
Apr 03, 2024 | 3.610 | 3.750 | 3.600 | 3.620 | 134,881 | -0.01(-0.28%) |
Apr 02, 2024 | 3.710 | 3.710 | 3.525 | 3.630 | 183,427 | -0.14(-3.71%) |
Apr 01, 2024 | 3.940 | 4.070 | 3.690 | 3.770 | 256,388 | -0.19(-4.80%) |
Mar 28, 2024 | 4.020 | 3.930 | 3.885 | 3.960 | 276,491 | -0.04(-1.00%) |
Mar 27, 2024 | 3.750 | 4.010 | 3.730 | 4.000 | 337,025 | +0.28(+7.53%) |
Mar 26, 2024 | 3.710 | 3.895 | 3.650 | 3.720 | 236,961 | +0.02(+0.54%) |
Mar 25, 2024 | 3.700 | 3.750 | 3.640 | 3.700 | 197,987 | +0.06(+1.65%) |
Mar 22, 2024 | 3.660 | 3.690 | 3.540 | 3.640 | 205,470 | -0.06(-1.62%) |
Mar 21, 2024 | 3.470 | 3.750 | 3.435 | 3.700 | 473,832 | +0.26(+7.56%) |
Mar 20, 2024 | 3.250 | 3.490 | 3.250 | 3.440 | 248,307 | +0.22(+6.83%) |
Mar 19, 2024 | 3.450 | 3.450 | 3.190 | 3.220 | 250,138 | -0.18(-5.29%) |
Mar 18, 2024 | 3.030 | 3.500 | 3.010 | 3.400 | 834,054 | +0.53(+18.47%) |
Mar 15, 2024 | 2.990 | 2.990 | 2.790 | 2.870 | 457,848 | -0.06(-2.05%) |
Mar 14, 2024 | 3.010 | 3.020 | 2.840 | 2.930 | 273,922 | -0.15(-4.87%) |
Mar 13, 2024 | 2.840 | 3.305 | 2.840 | 3.080 | 742,283 | -0.20(-6.10%) |
Mar 12, 2024 | 3.310 | 3.430 | 3.200 | 3.280 | 262,109 | -0.02(-0.61%) |
Mar 11, 2024 | 3.270 | 3.440 | 3.260 | 3.300 | 209,781 | -0.08(-2.37%) |
Mar 08, 2024 | 3.330 | 3.510 | 3.330 | 3.380 | 183,485 | +0.04(+1.20%) |
Mar 07, 2024 | 3.250 | 3.390 | 3.155 | 3.340 | 203,235 | +0.21(+6.71%) |
Mar 06, 2024 | 3.160 | 3.170 | 3.020 | 3.130 | 204,461 | +0.08(+2.62%) |
Mar 05, 2024 | 3.000 | 3.140 | 3.000 | 3.050 | 122,650 | +0.04(+1.33%) |
Mar 04, 2024 | 3.220 | 3.220 | 2.980 | 3.010 | 453,740 | -0.23(-7.10%) |
Mar 01, 2024 | 3.350 | 3.370 | 3.150 | 3.240 | 301,341 | -0.15(-4.42%) |
Feb 29, 2024 | 2.820 | 3.530 | 2.800 | 3.390 | 545,082 | +0.65(+23.72%) |
Feb 28, 2024 | 2.800 | 2.870 | 2.710 | 2.740 | 65,877 | -0.11(-3.86%) |
Feb 27, 2024 | 2.770 | 2.920 | 2.754 | 2.850 | 145,717 | +0.13(+4.78%) |
Feb 26, 2024 | 2.650 | 2.770 | 2.610 | 2.720 | 132,011 | +0.03(+1.12%) |
Feb 23, 2024 | 2.540 | 2.710 | 2.540 | 2.690 | 87,520 | +0.03(+1.13%) |
Feb 22, 2024 | 2.590 | 2.680 | 2.550 | 2.660 | 146,222 | +0.07(+2.70%) |
Feb 21, 2024 | 2.620 | 2.640 | 2.525 | 2.590 | 154,824 | -0.05(-1.89%) |
Feb 20, 2024 | 2.740 | 2.740 | 2.620 | 2.640 | 136,479 | -0.11(-4.00%) |
Feb 16, 2024 | 2.880 | 2.880 | 2.740 | 2.750 | 109,461 | -0.15(-5.17%) |
Feb 15, 2024 | 2.890 | 2.930 | 2.845 | 2.900 | 146,584 | +0.03(+1.05%) |
Feb 14, 2024 | 2.870 | 2.910 | 2.740 | 2.870 | 217,846 | +0.02(+0.70%) |
Feb 13, 2024 | 2.840 | 2.955 | 2.700 | 2.850 | 311,071 | -0.19(-6.25%) |
Feb 12, 2024 | 2.760 | 3.080 | 2.760 | 3.040 | 425,147 | +0.26(+9.35%) |
Feb 09, 2024 | 2.800 | 2.805 | 2.660 | 2.780 | 212,869 | +0.06(+2.21%) |
Feb 08, 2024 | 2.460 | 2.750 | 2.450 | 2.720 | 252,067 | +0.26(+10.57%) |
Feb 07, 2024 | 2.410 | 2.480 | 2.380 | 2.460 | 88,341 | +0.03(+1.23%) |
Feb 06, 2024 | 2.350 | 2.440 | 2.350 | 2.430 | 95,550 | +0.11(+4.74%) |
Feb 05, 2024 | 2.430 | 2.430 | 2.310 | 2.320 | 199,309 | -0.18(-7.20%) |
Feb 02, 2024 | 2.500 | 2.560 | 2.440 | 2.500 | 94,966 | -0.05(-1.96%) |