Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.640 | 3.730 | 3.590 | 3.700 | 110,725 | +0.05(+1.37%) |
Apr 23, 2024 | 3.630 | 3.710 | 3.600 | 3.650 | 58,649 | +0.01(+0.27%) |
Apr 22, 2024 | 3.610 | 3.650 | 3.600 | 3.640 | 57,340 | +0.03(+0.83%) |
Apr 19, 2024 | 3.660 | 3.710 | 3.580 | 3.610 | 61,977 | -0.06(-1.63%) |
Apr 18, 2024 | 3.640 | 3.700 | 3.600 | 3.670 | 57,466 | +0.04(+1.10%) |
Apr 17, 2024 | 3.610 | 3.680 | 3.600 | 3.630 | 56,756 | -0.05(-1.36%) |
Apr 16, 2024 | 3.610 | 3.750 | 3.570 | 3.680 | 61,090 | +0.07(+1.94%) |
Apr 15, 2024 | 3.760 | 3.780 | 3.590 | 3.610 | 88,419 | -0.17(-4.50%) |
Apr 12, 2024 | 3.800 | 3.880 | 3.710 | 3.780 | 66,288 | +0.00(+0.00%) |
Apr 11, 2024 | 3.800 | 3.820 | 3.740 | 3.780 | 61,011 | -0.02(-0.53%) |
Apr 10, 2024 | 3.790 | 3.900 | 3.700 | 3.800 | 61,761 | -0.01(-0.26%) |
Apr 09, 2024 | 3.820 | 3.910 | 3.710 | 3.810 | 43,683 | +0.01(+0.26%) |
Apr 08, 2024 | 3.850 | 3.950 | 3.750 | 3.800 | 132,427 | -0.01(-0.26%) |
Apr 05, 2024 | 3.830 | 3.860 | 3.775 | 3.810 | 36,580 | -0.03(-0.78%) |
Apr 04, 2024 | 3.830 | 3.860 | 3.830 | 3.840 | 27,467 | +0.04(+1.05%) |
Apr 03, 2024 | 3.760 | 3.910 | 3.740 | 3.800 | 82,532 | -0.01(-0.26%) |
Apr 02, 2024 | 3.880 | 3.940 | 3.745 | 3.810 | 40,744 | -0.14(-3.54%) |
Apr 01, 2024 | 3.830 | 3.990 | 3.660 | 3.950 | 127,331 | +0.11(+2.86%) |
Mar 28, 2024 | 3.860 | 3.905 | 3.790 | 3.840 | 53,298 | -0.01(-0.26%) |
Mar 27, 2024 | 3.830 | 3.950 | 3.790 | 3.850 | 68,370 | +0.03(+0.79%) |
Mar 26, 2024 | 3.820 | 3.950 | 3.760 | 3.820 | 67,317 | -0.01(-0.26%) |
Mar 25, 2024 | 3.900 | 3.920 | 3.820 | 3.830 | 66,513 | -0.09(-2.30%) |
Mar 22, 2024 | 3.920 | 4.010 | 3.880 | 3.920 | 74,991 | -0.01(-0.25%) |
Mar 21, 2024 | 4.140 | 4.180 | 3.910 | 3.930 | 71,208 | -0.16(-3.91%) |
Mar 20, 2024 | 3.970 | 4.150 | 3.920 | 4.090 | 78,159 | +0.03(+0.74%) |
Mar 19, 2024 | 3.920 | 4.100 | 3.875 | 4.060 | 113,601 | +0.14(+3.57%) |
Mar 18, 2024 | 3.810 | 4.000 | 3.810 | 3.920 | 165,489 | +0.12(+3.16%) |
Mar 15, 2024 | 3.760 | 3.880 | 3.740 | 3.800 | 177,372 | +0.02(+0.53%) |
Mar 14, 2024 | 3.810 | 3.840 | 3.650 | 3.780 | 87,282 | -0.03(-0.79%) |
Mar 13, 2024 | 3.800 | 3.825 | 3.720 | 3.810 | 51,682 | -0.01(-0.26%) |
Mar 12, 2024 | 3.850 | 3.870 | 3.800 | 3.820 | 41,303 | +0.00(+0.00%) |
Mar 11, 2024 | 3.830 | 3.880 | 3.770 | 3.820 | 57,883 | +0.00(+0.00%) |
Mar 08, 2024 | 3.870 | 3.870 | 3.810 | 3.820 | 47,500 | -0.01(-0.26%) |
Mar 07, 2024 | 3.840 | 3.860 | 3.780 | 3.830 | 43,308 | +0.03(+0.79%) |
Mar 06, 2024 | 3.870 | 3.880 | 3.680 | 3.800 | 111,120 | -0.05(-1.30%) |
Mar 05, 2024 | 3.920 | 3.960 | 3.830 | 3.850 | 51,209 | -0.07(-1.79%) |
Mar 04, 2024 | 3.910 | 3.970 | 3.880 | 3.920 | 75,818 | +0.00(+0.00%) |
Mar 01, 2024 | 3.970 | 4.020 | 3.870 | 3.920 | 76,497 | +0.06(+1.55%) |
Feb 29, 2024 | 3.930 | 3.960 | 3.790 | 3.860 | 26,409 | +0.00(+0.00%) |
Feb 28, 2024 | 3.810 | 3.900 | 3.760 | 3.860 | 22,787 | +0.04(+1.05%) |
Feb 27, 2024 | 3.850 | 3.870 | 3.720 | 3.820 | 34,993 | +0.01(+0.26%) |
Feb 26, 2024 | 3.700 | 3.880 | 3.700 | 3.810 | 59,514 | +0.08(+2.14%) |
Feb 23, 2024 | 3.790 | 3.820 | 3.710 | 3.730 | 47,591 | -0.05(-1.32%) |
Feb 22, 2024 | 3.800 | 3.840 | 3.730 | 3.780 | 60,957 | -0.03(-0.79%) |
Feb 21, 2024 | 3.800 | 3.910 | 3.740 | 3.810 | 54,938 | +0.05(+1.33%) |
Feb 20, 2024 | 3.880 | 3.938 | 3.740 | 3.760 | 93,127 | -0.23(-5.76%) |
Feb 16, 2024 | 4.040 | 4.130 | 3.970 | 3.990 | 88,661 | -0.07(-1.72%) |
Feb 15, 2024 | 3.930 | 4.060 | 3.860 | 4.060 | 71,815 | +0.15(+3.84%) |
Feb 14, 2024 | 3.930 | 3.940 | 3.860 | 3.910 | 49,547 | +0.04(+1.03%) |
Feb 13, 2024 | 3.980 | 3.980 | 3.860 | 3.870 | 91,157 | -0.19(-4.68%) |
Feb 12, 2024 | 4.040 | 4.110 | 3.973 | 4.060 | 76,898 | +0.03(+0.74%) |
Feb 09, 2024 | 4.070 | 4.125 | 3.960 | 4.030 | 47,450 | +0.03(+0.75%) |
Feb 08, 2024 | 3.860 | 4.040 | 3.740 | 4.000 | 62,863 | +0.17(+4.30%) |
Feb 07, 2024 | 3.930 | 3.930 | 3.570 | 3.835 | 64,824 | -0.04(-1.16%) |
Feb 06, 2024 | 3.900 | 4.000 | 3.560 | 3.880 | 161,267 | -0.13(-3.24%) |
Feb 05, 2024 | 4.000 | 4.130 | 3.825 | 4.010 | 94,204 | +0.00(+0.00%) |
Feb 02, 2024 | 4.010 | 4.110 | 3.960 | 4.010 | 64,978 | -0.07(-1.72%) |