Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.160 | 3.160 | 3.000 | 3.080 | 291,621 | +0.03(+0.98%) |
Apr 19, 2024 | 3.170 | 3.250 | 3.025 | 3.050 | 385,938 | -0.16(-4.98%) |
Apr 18, 2024 | 3.320 | 3.410 | 3.195 | 3.210 | 429,230 | -0.13(-3.89%) |
Apr 17, 2024 | 3.480 | 3.565 | 3.320 | 3.340 | 269,399 | -0.09(-2.62%) |
Apr 16, 2024 | 3.390 | 3.480 | 3.280 | 3.430 | 237,162 | +0.05(+1.48%) |
Apr 15, 2024 | 3.710 | 3.820 | 3.360 | 3.380 | 432,495 | -0.38(-10.11%) |
Apr 12, 2024 | 3.930 | 4.100 | 3.723 | 3.760 | 304,756 | -0.18(-4.57%) |
Apr 11, 2024 | 3.690 | 3.965 | 3.620 | 3.940 | 531,149 | +0.30(+8.24%) |
Apr 10, 2024 | 3.370 | 3.660 | 3.310 | 3.640 | 475,411 | +0.21(+6.12%) |
Apr 09, 2024 | 3.460 | 3.592 | 3.380 | 3.430 | 327,985 | +0.01(+0.29%) |
Apr 08, 2024 | 3.520 | 3.670 | 3.390 | 3.420 | 502,651 | -0.01(-0.29%) |
Apr 05, 2024 | 3.120 | 3.470 | 3.110 | 3.430 | 440,838 | +0.31(+9.94%) |
Apr 04, 2024 | 3.110 | 3.350 | 3.100 | 3.120 | 491,246 | -0.03(-0.95%) |
Apr 03, 2024 | 3.000 | 3.205 | 2.995 | 3.150 | 332,817 | +0.10(+3.28%) |
Apr 02, 2024 | 2.920 | 3.100 | 2.612 | 3.050 | 1,106,866 | -0.14(-4.39%) |
Apr 01, 2024 | 3.410 | 3.410 | 3.080 | 3.190 | 553,413 | -0.26(-7.54%) |
Mar 28, 2024 | 3.490 | 3.505 | 3.355 | 3.450 | 332,863 | +0.03(+0.88%) |
Mar 27, 2024 | 3.560 | 3.560 | 3.364 | 3.420 | 238,020 | -0.04(-1.16%) |
Mar 26, 2024 | 3.470 | 3.581 | 3.405 | 3.460 | 192,595 | +0.02(+0.58%) |
Mar 25, 2024 | 3.410 | 3.520 | 3.340 | 3.440 | 281,230 | +0.04(+1.18%) |
Mar 22, 2024 | 3.600 | 3.650 | 3.400 | 3.400 | 396,978 | -0.27(-7.36%) |
Mar 21, 2024 | 3.770 | 3.940 | 3.660 | 3.670 | 320,528 | -0.10(-2.65%) |
Mar 20, 2024 | 3.620 | 3.810 | 3.520 | 3.770 | 271,176 | +0.18(+5.01%) |
Mar 19, 2024 | 3.490 | 3.703 | 3.490 | 3.590 | 300,326 | +0.07(+1.99%) |
Mar 18, 2024 | 3.610 | 3.670 | 3.355 | 3.520 | 601,209 | -0.13(-3.56%) |
Mar 15, 2024 | 3.650 | 3.820 | 3.600 | 3.650 | 557,098 | -0.03(-0.82%) |
Mar 14, 2024 | 4.030 | 4.060 | 3.660 | 3.680 | 1,099,830 | -0.36(-8.91%) |
Mar 13, 2024 | 4.100 | 4.190 | 4.010 | 4.040 | 361,967 | +0.01(+0.25%) |
Mar 12, 2024 | 4.150 | 4.210 | 4.010 | 4.030 | 314,231 | -0.17(-4.05%) |
Mar 11, 2024 | 4.320 | 4.430 | 4.180 | 4.200 | 326,607 | -0.18(-4.11%) |
Mar 08, 2024 | 4.580 | 4.700 | 4.320 | 4.380 | 442,908 | -0.14(-3.10%) |
Mar 07, 2024 | 4.420 | 4.600 | 4.355 | 4.520 | 292,643 | +0.11(+2.49%) |
Mar 06, 2024 | 4.260 | 4.600 | 4.155 | 4.410 | 565,618 | +0.20(+4.75%) |
Mar 05, 2024 | 4.440 | 4.470 | 4.190 | 4.210 | 326,794 | -0.23(-5.18%) |
Mar 04, 2024 | 4.850 | 4.850 | 4.230 | 4.440 | 596,399 | -0.34(-7.11%) |
Mar 01, 2024 | 4.540 | 4.845 | 4.480 | 4.780 | 436,873 | +0.28(+6.22%) |
Feb 29, 2024 | 4.490 | 4.680 | 4.400 | 4.500 | 324,774 | -0.03(-0.66%) |
Feb 28, 2024 | 4.410 | 4.570 | 4.360 | 4.530 | 429,304 | +0.03(+0.67%) |
Feb 27, 2024 | 4.690 | 4.742 | 4.375 | 4.500 | 443,895 | -0.05(-1.10%) |
Feb 26, 2024 | 4.140 | 4.600 | 4.140 | 4.550 | 530,524 | +0.43(+10.44%) |
Feb 23, 2024 | 4.220 | 4.250 | 4.030 | 4.120 | 423,822 | -0.04(-0.84%) |
Feb 22, 2024 | 4.270 | 4.420 | 4.150 | 4.155 | 453,970 | -0.08(-2.00%) |
Feb 21, 2024 | 4.600 | 4.610 | 4.170 | 4.240 | 754,002 | -0.42(-9.01%) |
Feb 20, 2024 | 4.810 | 4.910 | 4.595 | 4.660 | 624,069 | -0.23(-4.70%) |
Feb 16, 2024 | 4.950 | 5.135 | 4.830 | 4.890 | 896,326 | +0.00(+0.00%) |
Feb 15, 2024 | 4.600 | 5.020 | 4.420 | 4.890 | 1,488,823 | +0.31(+6.77%) |
Feb 14, 2024 | 3.740 | 4.580 | 3.710 | 4.580 | 1,590,121 | +0.95(+26.17%) |
Feb 13, 2024 | 3.710 | 3.770 | 3.545 | 3.630 | 655,443 | -0.29(-7.28%) |
Feb 12, 2024 | 3.820 | 3.955 | 3.756 | 3.915 | 516,638 | +0.10(+2.49%) |
Feb 09, 2024 | 3.290 | 3.915 | 3.280 | 3.820 | 944,255 | +0.51(+15.41%) |
Feb 08, 2024 | 3.230 | 3.370 | 3.180 | 3.310 | 211,852 | +0.02(+0.61%) |
Feb 07, 2024 | 3.320 | 3.400 | 3.290 | 3.290 | 217,665 | -0.06(-1.79%) |
Feb 06, 2024 | 3.220 | 3.360 | 3.080 | 3.350 | 353,515 | +0.07(+2.13%) |
Feb 05, 2024 | 3.350 | 3.416 | 3.270 | 3.280 | 397,360 | -0.12(-3.53%) |
Feb 02, 2024 | 3.400 | 3.424 | 3.210 | 3.400 | 363,996 | +0.00(+0.00%) |