Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.350 | 3.405 | 3.200 | 3.300 | 3,723 | -0.10(-2.94%) |
Apr 18, 2024 | 3.400 | 3.440 | 3.390 | 3.400 | 2,694 | +0.00(+0.00%) |
Apr 17, 2024 | 3.520 | 3.550 | 3.380 | 3.400 | 1,525 | -0.14(-3.95%) |
Apr 16, 2024 | 3.510 | 3.550 | 3.500 | 3.540 | 1,540 | -0.02(-0.56%) |
Apr 15, 2024 | 3.750 | 3.750 | 3.530 | 3.560 | 4,253 | -0.24(-6.32%) |
Apr 12, 2024 | 3.950 | 3.950 | 3.750 | 3.800 | 8,792 | -0.10(-2.56%) |
Apr 11, 2024 | 3.880 | 3.970 | 3.850 | 3.900 | 11,509 | -0.01(-0.26%) |
Apr 10, 2024 | 3.990 | 4.094 | 3.840 | 3.910 | 20,962 | -0.14(-3.46%) |
Apr 09, 2024 | 3.920 | 4.060 | 3.920 | 4.050 | 2,596 | +0.30(+8.00%) |
Apr 08, 2024 | 4.140 | 4.140 | 3.750 | 3.750 | 18,161 | -0.25(-6.25%) |
Apr 05, 2024 | 4.070 | 4.070 | 3.950 | 4.000 | 4,921 | +0.10(+2.56%) |
Apr 04, 2024 | 4.090 | 4.090 | 3.875 | 3.900 | 7,964 | -0.05(-1.27%) |
Apr 03, 2024 | 4.090 | 4.290 | 3.950 | 3.950 | 20,233 | +0.00(+0.00%) |
Apr 02, 2024 | 4.030 | 4.120 | 3.750 | 3.950 | 23,779 | -0.19(-4.59%) |
Apr 01, 2024 | 4.400 | 4.400 | 4.010 | 4.140 | 34,972 | +0.03(+0.73%) |
Mar 28, 2024 | 4.380 | 4.380 | 3.840 | 4.110 | 10,902 | +0.20(+5.12%) |
Mar 27, 2024 | 3.890 | 3.920 | 3.840 | 3.910 | 5,095 | +0.20(+5.39%) |
Mar 26, 2024 | 3.955 | 3.955 | 3.710 | 3.710 | 8,971 | +0.01(+0.27%) |
Mar 25, 2024 | 3.780 | 3.860 | 3.494 | 3.700 | 27,711 | -0.08(-2.12%) |
Mar 22, 2024 | 3.530 | 3.800 | 3.530 | 3.780 | 44,044 | +0.30(+8.62%) |
Mar 21, 2024 | 3.420 | 3.889 | 3.400 | 3.480 | 46,893 | +0.02(+0.58%) |
Mar 20, 2024 | 3.200 | 3.580 | 3.200 | 3.460 | 17,034 | +0.07(+2.06%) |
Mar 19, 2024 | 3.400 | 3.400 | 3.270 | 3.390 | 4,779 | +0.00(+0.00%) |
Mar 18, 2024 | 3.450 | 3.450 | 3.380 | 3.390 | 6,364 | -0.06(-1.74%) |
Mar 15, 2024 | 3.450 | 3.470 | 3.200 | 3.450 | 74,285 | -0.05(-1.43%) |
Mar 14, 2024 | 3.400 | 3.530 | 3.400 | 3.500 | 2,752 | +0.15(+4.48%) |
Mar 13, 2024 | 3.400 | 3.400 | 3.190 | 3.350 | 14,477 | +0.02(+0.60%) |
Mar 12, 2024 | 3.380 | 3.480 | 3.310 | 3.330 | 6,555 | -0.06(-1.77%) |
Mar 11, 2024 | 3.420 | 3.470 | 3.330 | 3.390 | 20,811 | +0.06(+1.80%) |
Mar 08, 2024 | 3.490 | 3.490 | 3.330 | 3.330 | 3,730 | -0.02(-0.60%) |
Mar 07, 2024 | 3.330 | 3.470 | 3.330 | 3.350 | 1,950 | +0.14(+4.36%) |
Mar 06, 2024 | 3.341 | 3.406 | 3.187 | 3.210 | 17,834 | -0.26(-7.49%) |
Mar 05, 2024 | 3.440 | 3.470 | 2.980 | 3.470 | 30,647 | +0.06(+1.76%) |
Mar 04, 2024 | 3.450 | 3.520 | 3.380 | 3.410 | 18,315 | -0.11(-3.12%) |
Mar 01, 2024 | 3.550 | 3.730 | 3.290 | 3.520 | 4,457 | -0.13(-3.56%) |
Feb 29, 2024 | 3.360 | 3.650 | 3.340 | 3.650 | 56,113 | +0.04(+1.11%) |
Feb 28, 2024 | 3.580 | 3.682 | 3.580 | 3.610 | 12,428 | +0.08(+2.27%) |
Feb 27, 2024 | 3.490 | 3.704 | 3.490 | 3.530 | 19,048 | +0.26(+7.95%) |
Feb 26, 2024 | 3.400 | 3.400 | 3.220 | 3.270 | 28,234 | -0.16(-4.66%) |
Feb 23, 2024 | 3.210 | 3.995 | 3.210 | 3.430 | 84,410 | +0.20(+6.19%) |
Feb 22, 2024 | 3.420 | 3.420 | 3.000 | 3.230 | 21,957 | -0.08(-2.56%) |
Feb 21, 2024 | 3.150 | 3.660 | 2.970 | 3.315 | 131,154 | +0.29(+9.41%) |
Feb 20, 2024 | 3.130 | 3.140 | 2.960 | 3.030 | 33,323 | +0.07(+2.36%) |
Feb 16, 2024 | 2.880 | 3.100 | 2.880 | 2.960 | 19,620 | +0.08(+2.78%) |
Feb 15, 2024 | 2.900 | 3.000 | 2.860 | 2.880 | 13,204 | -0.04(-1.20%) |
Feb 14, 2024 | 2.940 | 3.080 | 2.830 | 2.915 | 8,940 | -0.02(-0.85%) |
Feb 13, 2024 | 2.850 | 3.070 | 2.850 | 2.940 | 3,913 | -0.08(-2.65%) |
Feb 12, 2024 | 2.890 | 3.090 | 2.890 | 3.020 | 9,745 | +0.14(+4.86%) |
Feb 09, 2024 | 2.910 | 2.950 | 2.800 | 2.880 | 14,709 | -0.02(-0.69%) |
Feb 08, 2024 | 2.950 | 2.950 | 2.780 | 2.900 | 11,937 | -0.05(-1.69%) |
Feb 07, 2024 | 3.000 | 3.000 | 2.810 | 2.950 | 19,901 | -0.06(-1.99%) |
Feb 06, 2024 | 3.070 | 3.120 | 2.970 | 3.010 | 61,387 | -0.12(-3.83%) |
Feb 05, 2024 | 3.000 | 3.400 | 2.910 | 3.130 | 71,441 | +0.33(+11.79%) |
Feb 02, 2024 | 3.090 | 3.100 | 2.790 | 2.800 | 77,458 | +0.04(+1.45%) |