Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 3.060 | 3.095 | 3.000 | 3.030 | 312,688 | +0.00(+0.00%) |
Apr 17, 2024 | 3.110 | 3.125 | 3.005 | 3.030 | 280,028 | -0.08(-2.57%) |
Apr 16, 2024 | 3.140 | 3.180 | 3.090 | 3.110 | 221,396 | -0.08(-2.51%) |
Apr 15, 2024 | 3.250 | 3.270 | 3.130 | 3.190 | 359,345 | +0.00(+0.00%) |
Apr 12, 2024 | 3.300 | 3.300 | 3.155 | 3.190 | 415,305 | -0.13(-3.92%) |
Apr 11, 2024 | 3.460 | 3.460 | 3.290 | 3.320 | 365,931 | -0.01(-0.30%) |
Apr 10, 2024 | 3.390 | 3.390 | 3.285 | 3.330 | 417,132 | -0.14(-4.03%) |
Apr 09, 2024 | 3.520 | 3.530 | 3.390 | 3.470 | 405,914 | +0.06(+1.76%) |
Apr 08, 2024 | 3.500 | 3.620 | 3.395 | 3.410 | 312,774 | -0.06(-1.73%) |
Apr 05, 2024 | 3.430 | 3.565 | 3.400 | 3.470 | 636,231 | +0.05(+1.46%) |
Apr 04, 2024 | 3.370 | 3.550 | 3.360 | 3.420 | 453,550 | +0.09(+2.70%) |
Apr 03, 2024 | 3.360 | 3.400 | 3.270 | 3.330 | 372,514 | -0.07(-2.06%) |
Apr 02, 2024 | 3.550 | 3.550 | 3.269 | 3.400 | 691,197 | -0.19(-5.16%) |
Apr 01, 2024 | 3.550 | 3.690 | 3.500 | 3.585 | 619,325 | +0.06(+1.85%) |
Mar 28, 2024 | 3.990 | 4.070 | 3.520 | 3.520 | 1,611,769 | -0.44(-11.11%) |
Mar 27, 2024 | 3.750 | 3.960 | 3.730 | 3.960 | 396,426 | +0.25(+6.74%) |
Mar 26, 2024 | 3.650 | 3.778 | 3.595 | 3.710 | 417,874 | +0.14(+3.92%) |
Mar 25, 2024 | 3.610 | 3.680 | 3.550 | 3.570 | 267,846 | -0.04(-1.11%) |
Mar 22, 2024 | 3.670 | 3.670 | 3.580 | 3.610 | 236,063 | -0.08(-2.17%) |
Mar 21, 2024 | 3.700 | 3.700 | 3.610 | 3.690 | 282,369 | -0.01(-0.27%) |
Mar 20, 2024 | 3.550 | 3.745 | 3.463 | 3.700 | 548,927 | +0.17(+4.82%) |
Mar 19, 2024 | 3.600 | 3.600 | 3.490 | 3.530 | 253,614 | -0.07(-1.94%) |
Mar 18, 2024 | 3.610 | 3.620 | 3.520 | 3.600 | 286,937 | +0.03(+0.84%) |
Mar 15, 2024 | 3.580 | 3.670 | 3.480 | 3.570 | 2,032,293 | -0.01(-0.28%) |
Mar 14, 2024 | 3.640 | 3.970 | 3.550 | 3.580 | 521,335 | -0.02(-0.56%) |
Mar 13, 2024 | 3.670 | 3.718 | 3.570 | 3.600 | 379,223 | -0.07(-1.91%) |
Mar 12, 2024 | 3.830 | 3.830 | 3.650 | 3.670 | 517,034 | -0.15(-3.80%) |
Mar 11, 2024 | 3.950 | 3.950 | 3.800 | 3.815 | 471,824 | -0.15(-3.66%) |
Mar 08, 2024 | 4.150 | 4.150 | 3.940 | 3.960 | 413,015 | -0.12(-2.94%) |
Mar 07, 2024 | 4.080 | 4.210 | 4.070 | 4.080 | 404,477 | +0.06(+1.49%) |
Mar 06, 2024 | 4.227 | 4.297 | 3.961 | 4.020 | 640,739 | -0.17(-4.01%) |
Mar 05, 2024 | 4.445 | 4.445 | 4.188 | 4.188 | 338,856 | -0.19(-4.29%) |
Mar 04, 2024 | 4.672 | 4.672 | 4.376 | 4.376 | 598,807 | -0.27(-5.74%) |
Mar 01, 2024 | 4.771 | 4.790 | 4.573 | 4.642 | 466,697 | -0.10(-2.08%) |
Feb 29, 2024 | 4.781 | 4.879 | 4.682 | 4.741 | 272,739 | +0.02(+0.52%) |
Feb 28, 2024 | 4.939 | 4.944 | 4.692 | 4.716 | 651,656 | -0.50(-9.56%) |
Feb 27, 2024 | 5.373 | 5.432 | 5.176 | 5.215 | 403,389 | -0.06(-1.12%) |
Feb 26, 2024 | 5.166 | 5.306 | 5.116 | 5.274 | 206,536 | +0.09(+1.71%) |
Feb 23, 2024 | 5.265 | 5.284 | 5.116 | 5.186 | 186,511 | -0.09(-1.69%) |
Feb 22, 2024 | 5.136 | 5.353 | 5.068 | 5.274 | 208,165 | +0.11(+2.10%) |
Feb 21, 2024 | 5.294 | 5.294 | 5.136 | 5.166 | 164,830 | -0.13(-2.43%) |
Feb 20, 2024 | 5.304 | 5.365 | 5.195 | 5.294 | 253,389 | -0.10(-1.83%) |
Feb 16, 2024 | 5.432 | 5.541 | 5.363 | 5.393 | 219,018 | -0.11(-1.97%) |
Feb 15, 2024 | 5.304 | 5.561 | 5.304 | 5.502 | 277,295 | +0.21(+3.92%) |
Feb 14, 2024 | 5.116 | 5.314 | 5.087 | 5.294 | 168,587 | +0.19(+3.67%) |
Feb 13, 2024 | 5.265 | 5.295 | 5.067 | 5.106 | 389,487 | -0.35(-6.34%) |
Feb 12, 2024 | 5.195 | 5.551 | 5.195 | 5.452 | 460,561 | +0.28(+5.34%) |
Feb 09, 2024 | 5.037 | 5.215 | 4.919 | 5.176 | 265,147 | +0.18(+3.56%) |
Feb 08, 2024 | 5.097 | 5.205 | 4.968 | 4.998 | 294,610 | -0.08(-1.56%) |
Feb 07, 2024 | 5.037 | 5.121 | 4.919 | 5.077 | 241,893 | +0.08(+1.58%) |
Feb 06, 2024 | 4.810 | 4.998 | 4.731 | 4.998 | 205,686 | +0.20(+4.12%) |
Feb 05, 2024 | 4.968 | 4.978 | 4.741 | 4.800 | 354,035 | -0.22(-4.33%) |
Feb 02, 2024 | 5.166 | 5.166 | 4.968 | 5.018 | 323,536 | -0.13(-2.50%) |