Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.670 | 3.705 | 3.510 | 3.520 | 147,601 | -0.20(-5.38%) |
Apr 29, 2024 | 3.810 | 3.940 | 3.690 | 3.720 | 164,996 | -0.06(-1.59%) |
Apr 26, 2024 | 3.770 | 3.800 | 3.695 | 3.780 | 108,094 | +0.02(+0.53%) |
Apr 25, 2024 | 3.550 | 3.785 | 3.510 | 3.760 | 217,768 | +0.11(+3.01%) |
Apr 24, 2024 | 3.580 | 3.730 | 3.555 | 3.650 | 192,880 | -0.01(-0.27%) |
Apr 23, 2024 | 3.880 | 3.965 | 3.640 | 3.660 | 161,661 | -0.23(-5.91%) |
Apr 22, 2024 | 3.710 | 3.950 | 3.610 | 3.890 | 248,707 | +0.19(+5.14%) |
Apr 19, 2024 | 3.720 | 3.895 | 3.680 | 3.700 | 388,557 | -0.04(-1.07%) |
Apr 18, 2024 | 3.910 | 3.970 | 3.730 | 3.740 | 279,391 | -0.20(-5.08%) |
Apr 17, 2024 | 3.710 | 4.125 | 3.710 | 3.940 | 423,063 | +0.25(+6.78%) |
Apr 16, 2024 | 3.760 | 3.790 | 3.640 | 3.690 | 214,818 | -0.10(-2.64%) |
Apr 15, 2024 | 3.700 | 3.840 | 3.530 | 3.790 | 473,470 | +0.10(+2.71%) |
Apr 12, 2024 | 3.730 | 3.780 | 3.615 | 3.690 | 115,378 | -0.08(-2.12%) |
Apr 11, 2024 | 3.800 | 3.800 | 3.515 | 3.770 | 501,438 | -0.03(-0.79%) |
Apr 10, 2024 | 3.600 | 3.820 | 3.450 | 3.800 | 630,364 | +0.07(+1.88%) |
Apr 09, 2024 | 3.790 | 3.960 | 3.700 | 3.730 | 81,317 | -0.03(-0.80%) |
Apr 08, 2024 | 3.660 | 3.860 | 3.470 | 3.760 | 348,542 | +0.00(+0.00%) |
Apr 05, 2024 | 3.520 | 3.835 | 3.480 | 3.760 | 428,417 | +0.20(+5.62%) |
Apr 04, 2024 | 3.700 | 3.810 | 3.550 | 3.560 | 137,573 | -0.14(-3.78%) |
Apr 03, 2024 | 3.790 | 3.860 | 3.625 | 3.700 | 202,605 | -0.17(-4.39%) |
Apr 02, 2024 | 3.930 | 3.950 | 3.760 | 3.870 | 218,353 | -0.15(-3.73%) |
Apr 01, 2024 | 4.040 | 4.145 | 3.911 | 4.020 | 301,493 | -0.01(-0.25%) |
Mar 28, 2024 | 3.900 | 4.090 | 3.820 | 4.030 | 220,938 | +0.12(+3.07%) |
Mar 27, 2024 | 3.500 | 3.930 | 3.500 | 3.910 | 328,492 | +0.34(+9.52%) |
Mar 26, 2024 | 3.910 | 3.940 | 3.415 | 3.570 | 664,822 | -0.17(-4.55%) |
Mar 25, 2024 | 3.800 | 3.868 | 3.610 | 3.740 | 863,001 | -0.06(-1.58%) |
Mar 22, 2024 | 3.290 | 3.930 | 3.260 | 3.800 | 940,541 | +0.54(+16.56%) |
Mar 21, 2024 | 2.950 | 3.290 | 2.911 | 3.260 | 704,529 | +0.36(+12.41%) |
Mar 20, 2024 | 2.910 | 2.920 | 2.570 | 2.900 | 450,642 | +0.31(+11.97%) |
Mar 19, 2024 | 2.520 | 2.590 | 2.480 | 2.590 | 218,592 | +0.07(+2.78%) |
Mar 18, 2024 | 2.630 | 2.630 | 2.450 | 2.520 | 181,232 | -0.06(-2.33%) |
Mar 15, 2024 | 2.480 | 2.635 | 2.480 | 2.580 | 261,889 | +0.10(+4.03%) |
Mar 14, 2024 | 2.720 | 2.720 | 2.460 | 2.480 | 164,837 | -0.20(-7.46%) |
Mar 13, 2024 | 2.730 | 2.765 | 2.670 | 2.680 | 114,220 | -0.02(-0.74%) |
Mar 12, 2024 | 2.750 | 2.780 | 2.690 | 2.700 | 120,521 | -0.05(-1.82%) |
Mar 11, 2024 | 2.880 | 2.930 | 2.730 | 2.750 | 198,279 | -0.13(-4.51%) |
Mar 08, 2024 | 2.900 | 2.970 | 2.850 | 2.880 | 98,187 | +0.03(+1.05%) |
Mar 07, 2024 | 2.990 | 2.990 | 2.840 | 2.850 | 142,501 | -0.10(-3.39%) |
Mar 06, 2024 | 2.900 | 2.980 | 2.840 | 2.950 | 139,514 | +0.07(+2.43%) |
Mar 05, 2024 | 2.740 | 2.990 | 2.730 | 2.880 | 224,614 | +0.11(+3.97%) |
Mar 04, 2024 | 2.870 | 2.920 | 2.720 | 2.770 | 142,241 | -0.09(-3.15%) |
Mar 01, 2024 | 2.790 | 2.920 | 2.790 | 2.860 | 180,822 | +0.08(+2.88%) |
Feb 29, 2024 | 2.930 | 2.930 | 2.780 | 2.780 | 96,775 | -0.07(-2.46%) |
Feb 28, 2024 | 2.940 | 2.950 | 2.840 | 2.850 | 224,692 | -0.11(-3.72%) |
Feb 27, 2024 | 2.920 | 2.990 | 2.860 | 2.960 | 359,930 | +0.08(+2.78%) |
Feb 26, 2024 | 2.820 | 2.920 | 2.790 | 2.880 | 158,645 | +0.08(+2.86%) |
Feb 23, 2024 | 2.820 | 2.870 | 2.755 | 2.800 | 218,719 | -0.02(-0.71%) |
Feb 22, 2024 | 2.720 | 2.850 | 2.720 | 2.820 | 281,137 | +0.11(+4.06%) |
Feb 21, 2024 | 2.650 | 2.740 | 2.570 | 2.710 | 229,207 | +0.06(+2.26%) |
Feb 20, 2024 | 2.560 | 2.735 | 2.510 | 2.650 | 249,879 | +0.02(+0.76%) |
Feb 16, 2024 | 2.530 | 2.720 | 2.520 | 2.630 | 293,042 | +0.09(+3.54%) |
Feb 15, 2024 | 2.330 | 2.545 | 2.320 | 2.540 | 221,304 | +0.22(+9.48%) |
Feb 14, 2024 | 2.290 | 2.330 | 2.260 | 2.320 | 117,695 | +0.05(+2.20%) |
Feb 13, 2024 | 2.350 | 2.350 | 2.245 | 2.270 | 273,636 | -0.13(-5.42%) |
Feb 12, 2024 | 2.310 | 2.450 | 2.310 | 2.400 | 250,910 | +0.08(+3.45%) |
Feb 09, 2024 | 2.290 | 2.330 | 2.250 | 2.320 | 158,055 | +0.03(+1.31%) |
Feb 08, 2024 | 2.260 | 2.325 | 2.260 | 2.290 | 110,872 | +0.01(+0.44%) |
Feb 07, 2024 | 2.340 | 2.340 | 2.260 | 2.280 | 139,689 | -0.05(-2.15%) |
Feb 06, 2024 | 2.260 | 2.340 | 2.260 | 2.330 | 109,464 | +0.03(+1.30%) |
Feb 05, 2024 | 2.350 | 2.350 | 2.260 | 2.300 | 160,980 | -0.08(-3.36%) |
Feb 02, 2024 | 2.410 | 2.420 | 2.350 | 2.380 | 193,811 | -0.03(-1.24%) |