Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.530 | 3.590 | 3.380 | 3.470 | 50,350 | -0.03(-0.86%) |
Apr 25, 2024 | 3.490 | 3.550 | 3.420 | 3.500 | 33,038 | +0.02(+0.57%) |
Apr 24, 2024 | 3.430 | 3.485 | 3.360 | 3.480 | 33,056 | +0.02(+0.58%) |
Apr 23, 2024 | 3.410 | 3.490 | 3.410 | 3.460 | 7,481 | +0.02(+0.58%) |
Apr 22, 2024 | 3.440 | 3.540 | 3.130 | 3.440 | 74,450 | -0.02(-0.58%) |
Apr 19, 2024 | 3.550 | 3.590 | 3.440 | 3.460 | 11,466 | -0.08(-2.26%) |
Apr 18, 2024 | 3.480 | 3.550 | 3.370 | 3.540 | 23,084 | +0.09(+2.61%) |
Apr 17, 2024 | 3.490 | 3.490 | 3.361 | 3.450 | 24,044 | -0.05(-1.43%) |
Apr 16, 2024 | 3.490 | 3.530 | 3.410 | 3.500 | 27,273 | -0.02(-0.57%) |
Apr 15, 2024 | 3.630 | 3.630 | 3.360 | 3.520 | 42,341 | -0.08(-2.22%) |
Apr 12, 2024 | 3.650 | 3.720 | 3.570 | 3.600 | 20,903 | -0.11(-2.96%) |
Apr 11, 2024 | 3.700 | 3.750 | 3.620 | 3.710 | 33,487 | -0.02(-0.54%) |
Apr 10, 2024 | 3.760 | 3.765 | 3.650 | 3.730 | 50,964 | -0.04(-1.06%) |
Apr 09, 2024 | 3.680 | 3.770 | 3.660 | 3.770 | 64,049 | +0.09(+2.45%) |
Apr 08, 2024 | 3.750 | 3.789 | 3.630 | 3.680 | 49,181 | -0.05(-1.34%) |
Apr 05, 2024 | 3.710 | 3.760 | 3.605 | 3.730 | 53,074 | +0.02(+0.54%) |
Apr 04, 2024 | 3.650 | 3.740 | 3.610 | 3.710 | 66,515 | +0.03(+0.82%) |
Apr 03, 2024 | 3.760 | 3.810 | 3.640 | 3.680 | 40,549 | -0.08(-2.13%) |
Apr 02, 2024 | 3.760 | 3.800 | 3.710 | 3.760 | 35,664 | -0.02(-0.53%) |
Apr 01, 2024 | 3.740 | 3.800 | 3.637 | 3.780 | 41,631 | +0.04(+1.07%) |
Mar 28, 2024 | 3.630 | 3.800 | 3.630 | 3.740 | 38,884 | +0.03(+0.81%) |
Mar 27, 2024 | 3.650 | 3.725 | 3.630 | 3.710 | 30,098 | +0.08(+2.20%) |
Mar 26, 2024 | 3.540 | 3.650 | 3.460 | 3.630 | 33,369 | +0.11(+3.12%) |
Mar 25, 2024 | 3.560 | 3.590 | 3.470 | 3.520 | 33,687 | +0.00(+0.00%) |
Mar 22, 2024 | 3.490 | 3.617 | 3.490 | 3.520 | 56,933 | +0.04(+1.15%) |
Mar 21, 2024 | 3.580 | 3.740 | 3.410 | 3.480 | 86,618 | -0.15(-4.13%) |
Mar 20, 2024 | 3.600 | 3.700 | 3.600 | 3.630 | 30,444 | -0.03(-0.82%) |
Mar 19, 2024 | 3.620 | 3.700 | 3.612 | 3.660 | 24,656 | -0.03(-0.81%) |
Mar 18, 2024 | 3.990 | 3.990 | 3.680 | 3.690 | 62,304 | -0.15(-3.91%) |
Mar 15, 2024 | 3.680 | 3.980 | 3.560 | 3.840 | 164,114 | +0.20(+5.49%) |
Mar 14, 2024 | 3.620 | 3.700 | 3.439 | 3.640 | 144,983 | -0.01(-0.27%) |
Mar 13, 2024 | 2.750 | 3.700 | 2.681 | 3.650 | 347,405 | +0.84(+29.89%) |
Mar 12, 2024 | 2.840 | 2.880 | 2.750 | 2.810 | 139,260 | +0.06(+2.18%) |
Mar 11, 2024 | 2.820 | 2.865 | 2.642 | 2.750 | 175,724 | -0.04(-1.43%) |
Mar 08, 2024 | 2.930 | 2.940 | 2.750 | 2.790 | 61,817 | -0.07(-2.45%) |
Mar 07, 2024 | 2.940 | 2.940 | 2.850 | 2.860 | 53,818 | -0.07(-2.39%) |
Mar 06, 2024 | 3.000 | 3.000 | 2.840 | 2.930 | 42,059 | -0.03(-1.01%) |
Mar 05, 2024 | 2.940 | 3.006 | 2.900 | 2.960 | 31,890 | -0.01(-0.34%) |
Mar 04, 2024 | 3.090 | 3.100 | 2.950 | 2.970 | 28,125 | -0.13(-4.19%) |
Mar 01, 2024 | 2.990 | 3.120 | 2.950 | 3.100 | 28,851 | +0.11(+3.68%) |
Feb 29, 2024 | 2.960 | 3.030 | 2.942 | 2.990 | 41,433 | +0.06(+2.05%) |
Feb 28, 2024 | 2.900 | 2.990 | 2.900 | 2.930 | 19,604 | -0.04(-1.35%) |
Feb 27, 2024 | 2.980 | 3.000 | 2.940 | 2.970 | 7,812 | +0.02(+0.68%) |
Feb 26, 2024 | 3.000 | 3.000 | 2.940 | 2.950 | 89,722 | -0.05(-1.67%) |
Feb 23, 2024 | 3.060 | 3.077 | 2.990 | 3.000 | 34,572 | -0.10(-3.23%) |
Feb 22, 2024 | 3.060 | 3.130 | 3.050 | 3.100 | 89,274 | +0.02(+0.65%) |
Feb 21, 2024 | 3.140 | 3.190 | 3.080 | 3.080 | 19,828 | -0.09(-2.84%) |
Feb 20, 2024 | 3.000 | 3.189 | 3.000 | 3.170 | 53,699 | +0.15(+4.97%) |
Feb 16, 2024 | 2.970 | 3.110 | 2.920 | 3.020 | 29,691 | -0.01(-0.33%) |
Feb 15, 2024 | 2.900 | 3.070 | 2.900 | 3.030 | 37,155 | +0.07(+2.36%) |
Feb 14, 2024 | 3.000 | 3.000 | 2.920 | 2.960 | 21,758 | -0.05(-1.66%) |
Feb 13, 2024 | 3.090 | 3.090 | 2.990 | 3.010 | 10,957 | -0.04(-1.31%) |
Feb 12, 2024 | 2.930 | 3.120 | 2.930 | 3.050 | 37,310 | +0.06(+2.01%) |
Feb 09, 2024 | 2.920 | 3.010 | 2.890 | 2.990 | 26,564 | +0.04(+1.36%) |
Feb 08, 2024 | 2.880 | 2.970 | 2.860 | 2.950 | 54,082 | +0.03(+1.03%) |
Feb 07, 2024 | 2.940 | 2.960 | 2.860 | 2.920 | 31,695 | +0.04(+1.39%) |
Feb 06, 2024 | 2.920 | 2.920 | 2.850 | 2.880 | 14,478 | +0.01(+0.35%) |
Feb 05, 2024 | 3.060 | 3.060 | 2.780 | 2.870 | 56,569 | -0.17(-5.59%) |
Feb 02, 2024 | 3.010 | 3.080 | 3.010 | 3.040 | 24,478 | -0.03(-0.98%) |