Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.740 | 3.840 | 3.710 | 3.730 | 1,455,952 | -0.07(-1.84%) |
Apr 18, 2024 | 3.740 | 3.885 | 3.710 | 3.800 | 2,622,962 | +0.04(+1.06%) |
Apr 17, 2024 | 3.780 | 3.815 | 3.620 | 3.760 | 2,555,869 | +0.05(+1.35%) |
Apr 16, 2024 | 3.690 | 3.760 | 3.645 | 3.710 | 1,009,356 | -0.02(-0.54%) |
Apr 15, 2024 | 3.850 | 3.865 | 3.670 | 3.730 | 3,252,696 | -0.08(-2.10%) |
Apr 12, 2024 | 3.980 | 4.040 | 3.730 | 3.810 | 1,425,890 | -0.20(-4.99%) |
Apr 11, 2024 | 4.070 | 4.117 | 3.910 | 4.010 | 905,942 | -0.04(-0.99%) |
Apr 10, 2024 | 4.100 | 4.220 | 4.010 | 4.050 | 1,580,263 | -0.13(-3.11%) |
Apr 09, 2024 | 4.130 | 4.230 | 4.060 | 4.180 | 4,363,158 | -0.14(-3.24%) |
Apr 08, 2024 | 4.300 | 4.480 | 4.260 | 4.320 | 5,148,381 | +0.03(+0.70%) |
Apr 05, 2024 | 4.180 | 4.325 | 4.130 | 4.290 | 1,246,200 | +0.08(+1.90%) |
Apr 04, 2024 | 4.600 | 4.685 | 4.145 | 4.210 | 3,618,212 | -0.36(-7.88%) |
Apr 03, 2024 | 4.200 | 4.570 | 4.140 | 4.570 | 3,330,316 | +0.40(+9.59%) |
Apr 02, 2024 | 4.120 | 4.265 | 4.100 | 4.170 | 5,232,485 | +0.04(+0.97%) |
Apr 01, 2024 | 4.180 | 4.180 | 4.065 | 4.130 | 3,759,224 | -0.05(-1.20%) |
Mar 28, 2024 | 4.330 | 4.180 | 4.180 | 4.180 | 1,820,005 | -0.12(-2.79%) |
Mar 27, 2024 | 4.070 | 4.310 | 3.930 | 4.300 | 2,297,541 | +0.31(+7.77%) |
Mar 26, 2024 | 3.800 | 4.100 | 3.770 | 3.990 | 3,439,417 | +0.22(+5.72%) |
Mar 25, 2024 | 4.040 | 4.050 | 3.764 | 3.774 | 7,174,780 | -0.22(-5.43%) |
Mar 22, 2024 | 3.686 | 3.996 | 3.686 | 3.991 | 2,556,010 | +0.30(+8.00%) |
Mar 21, 2024 | 3.577 | 3.705 | 3.523 | 3.695 | 787,000 | +0.12(+3.31%) |
Mar 20, 2024 | 3.528 | 3.617 | 3.488 | 3.577 | 1,697,746 | +0.04(+1.11%) |
Mar 19, 2024 | 3.567 | 3.597 | 3.449 | 3.538 | 4,139,977 | -0.04(-1.10%) |
Mar 18, 2024 | 3.449 | 3.646 | 3.410 | 3.577 | 6,440,452 | +0.22(+6.45%) |
Mar 15, 2024 | 3.075 | 3.390 | 3.075 | 3.360 | 2,291,957 | +0.30(+9.65%) |
Mar 14, 2024 | 3.124 | 3.153 | 3.045 | 3.065 | 2,915,905 | -0.07(-2.20%) |
Mar 13, 2024 | 3.055 | 3.163 | 3.046 | 3.134 | 2,895,082 | +0.07(+2.25%) |
Mar 12, 2024 | 3.094 | 3.134 | 3.035 | 3.065 | 2,530,633 | -0.02(-0.64%) |
Mar 11, 2024 | 3.153 | 3.212 | 3.075 | 3.084 | 2,357,565 | -0.11(-3.40%) |
Mar 08, 2024 | 3.134 | 3.263 | 3.134 | 3.193 | 518,351 | +0.06(+1.89%) |
Mar 07, 2024 | 3.134 | 3.193 | 3.080 | 3.134 | 1,470,625 | -0.02(-0.63%) |
Mar 06, 2024 | 3.242 | 3.272 | 3.135 | 3.153 | 2,637,435 | -0.10(-3.03%) |
Mar 05, 2024 | 3.252 | 3.327 | 3.193 | 3.252 | 4,630,615 | -0.03(-0.90%) |
Mar 04, 2024 | 3.341 | 3.370 | 3.277 | 3.282 | 1,879,454 | -0.09(-2.63%) |
Mar 01, 2024 | 3.351 | 3.400 | 3.311 | 3.370 | 810,635 | +0.02(+0.59%) |
Feb 29, 2024 | 3.400 | 3.459 | 3.311 | 3.351 | 3,323,248 | -0.05(-1.45%) |
Feb 28, 2024 | 3.419 | 3.508 | 3.391 | 3.400 | 2,539,379 | -0.05(-1.43%) |
Feb 27, 2024 | 3.410 | 3.498 | 3.380 | 3.449 | 3,139,467 | +0.04(+1.16%) |
Feb 26, 2024 | 3.469 | 3.567 | 3.400 | 3.410 | 4,600,538 | -0.10(-2.81%) |
Feb 23, 2024 | 3.439 | 3.548 | 3.429 | 3.508 | 2,040,184 | +0.07(+2.01%) |
Feb 22, 2024 | 3.410 | 3.484 | 3.372 | 3.439 | 2,093,720 | +0.06(+1.75%) |
Feb 21, 2024 | 3.360 | 3.449 | 3.341 | 3.380 | 4,639,712 | -0.01(-0.29%) |
Feb 20, 2024 | 3.459 | 3.498 | 3.370 | 3.390 | 6,185,513 | -0.14(-3.91%) |
Feb 16, 2024 | 3.449 | 3.553 | 3.429 | 3.528 | 2,682,919 | +0.01(+0.28%) |
Feb 15, 2024 | 3.429 | 3.557 | 3.419 | 3.518 | 4,243,471 | +0.12(+3.48%) |
Feb 14, 2024 | 3.351 | 3.400 | 3.252 | 3.400 | 6,986,843 | +0.05(+1.47%) |
Feb 13, 2024 | 3.380 | 3.449 | 3.305 | 3.351 | 9,017,549 | -0.14(-3.95%) |
Feb 12, 2024 | 3.725 | 3.725 | 3.469 | 3.488 | 4,100,837 | -0.20(-5.35%) |
Feb 09, 2024 | 3.695 | 3.735 | 3.646 | 3.686 | 1,337,778 | -0.04(-1.06%) |
Feb 08, 2024 | 3.735 | 3.792 | 3.607 | 3.725 | 2,311,104 | -0.07(-1.82%) |
Feb 07, 2024 | 3.893 | 3.893 | 3.745 | 3.794 | 3,110,106 | -0.09(-2.28%) |
Feb 06, 2024 | 3.705 | 3.912 | 3.695 | 3.883 | 4,519,451 | +0.19(+5.07%) |
Feb 05, 2024 | 3.794 | 3.824 | 3.641 | 3.695 | 3,462,787 | -0.13(-3.35%) |
Feb 02, 2024 | 3.784 | 3.912 | 3.681 | 3.824 | 4,364,902 | +0.00(+0.00%) |