Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 3.930 | 3.960 | 3.910 | 3.960 | 646,365 | +0.05(+1.28%) |
May 02, 2024 | 3.880 | 3.910 | 3.865 | 3.910 | 463,769 | +0.06(+1.56%) |
May 01, 2024 | 3.850 | 3.870 | 3.830 | 3.850 | 553,833 | -0.02(-0.52%) |
Apr 30, 2024 | 3.880 | 3.900 | 3.870 | 3.870 | 489,735 | +0.00(+0.00%) |
Apr 29, 2024 | 3.860 | 3.880 | 3.850 | 3.870 | 612,644 | +0.02(+0.52%) |
Apr 26, 2024 | 3.840 | 3.870 | 3.830 | 3.850 | 599,130 | -0.04(-1.03%) |
Apr 25, 2024 | 3.840 | 3.900 | 3.812 | 3.890 | 637,256 | -0.02(-0.51%) |
Apr 24, 2024 | 3.930 | 3.940 | 3.890 | 3.910 | 633,374 | -0.04(-1.01%) |
Apr 23, 2024 | 3.930 | 3.960 | 3.930 | 3.950 | 740,651 | +0.03(+0.77%) |
Apr 22, 2024 | 3.900 | 3.950 | 3.900 | 3.920 | 1,235,709 | +0.07(+1.82%) |
Apr 19, 2024 | 3.830 | 3.865 | 3.830 | 3.850 | 582,854 | +0.01(+0.26%) |
Apr 18, 2024 | 3.830 | 3.860 | 3.820 | 3.840 | 856,002 | +0.04(+1.05%) |
Apr 17, 2024 | 3.830 | 3.840 | 3.790 | 3.800 | 926,448 | -0.06(-1.55%) |
Apr 16, 2024 | 3.900 | 3.900 | 3.850 | 3.860 | 4,039,190 | -0.13(-3.26%) |
Apr 15, 2024 | 4.030 | 4.060 | 3.980 | 3.990 | 4,418,662 | +0.08(+2.05%) |
Apr 12, 2024 | 3.930 | 3.960 | 3.890 | 3.910 | 665,764 | -0.07(-1.76%) |
Apr 11, 2024 | 3.950 | 3.980 | 3.920 | 3.980 | 686,005 | +0.09(+2.31%) |
Apr 10, 2024 | 3.880 | 3.890 | 3.850 | 3.890 | 1,016,802 | -0.01(-0.26%) |
Apr 09, 2024 | 3.940 | 3.940 | 3.890 | 3.900 | 703,462 | -0.04(-1.02%) |
Apr 08, 2024 | 3.900 | 3.985 | 3.900 | 3.940 | 1,552,519 | +0.05(+1.29%) |
Apr 05, 2024 | 3.860 | 3.900 | 3.855 | 3.890 | 581,120 | +0.01(+0.26%) |
Apr 04, 2024 | 3.910 | 3.930 | 3.870 | 3.880 | 497,488 | -0.01(-0.26%) |
Apr 03, 2024 | 3.850 | 3.900 | 3.850 | 3.890 | 691,457 | +0.06(+1.57%) |
Apr 02, 2024 | 3.800 | 3.860 | 3.770 | 3.830 | 842,872 | -0.03(-0.78%) |
Apr 01, 2024 | 3.930 | 3.930 | 3.845 | 3.860 | 1,272,536 | -0.12(-3.02%) |
Mar 28, 2024 | 3.960 | 3.990 | 3.940 | 3.980 | 947,951 | +0.00(+0.00%) |
Mar 27, 2024 | 4.010 | 4.020 | 3.960 | 3.980 | 622,469 | -0.06(-1.49%) |
Mar 26, 2024 | 4.050 | 4.060 | 4.020 | 4.040 | 504,278 | +0.00(+0.00%) |
Mar 25, 2024 | 4.050 | 4.060 | 4.020 | 4.040 | 912,636 | -0.03(-0.74%) |
Mar 22, 2024 | 4.060 | 4.090 | 4.050 | 4.070 | 1,375,979 | +0.04(+0.99%) |
Mar 21, 2024 | 4.030 | 4.040 | 4.010 | 4.030 | 1,111,972 | +0.06(+1.51%) |
Mar 20, 2024 | 3.960 | 3.988 | 3.910 | 3.970 | 1,108,528 | +0.02(+0.51%) |
Mar 19, 2024 | 3.950 | 3.980 | 3.920 | 3.950 | 925,697 | -0.05(-1.25%) |
Mar 18, 2024 | 3.990 | 4.000 | 3.970 | 4.000 | 717,956 | +0.05(+1.27%) |
Mar 15, 2024 | 3.910 | 3.970 | 3.910 | 3.950 | 687,239 | +0.02(+0.51%) |
Mar 14, 2024 | 3.960 | 3.960 | 3.900 | 3.930 | 1,100,928 | -0.04(-1.01%) |
Mar 13, 2024 | 3.970 | 3.995 | 3.950 | 3.970 | 895,487 | -0.05(-1.24%) |
Mar 12, 2024 | 4.010 | 4.030 | 3.981 | 4.020 | 1,072,025 | -0.07(-1.71%) |
Mar 11, 2024 | 4.070 | 4.120 | 4.021 | 4.090 | 2,170,434 | -0.20(-4.66%) |
Mar 08, 2024 | 4.290 | 4.315 | 4.250 | 4.290 | 1,556,948 | +0.20(+4.89%) |
Mar 07, 2024 | 4.040 | 4.090 | 4.020 | 4.090 | 1,406,233 | +0.13(+3.28%) |
Mar 06, 2024 | 3.940 | 3.970 | 3.935 | 3.960 | 1,158,885 | +0.10(+2.59%) |
Mar 05, 2024 | 3.840 | 3.880 | 3.810 | 3.860 | 2,053,201 | +0.05(+1.31%) |
Mar 04, 2024 | 3.830 | 3.830 | 3.800 | 3.810 | 1,718,063 | -0.01(-0.26%) |