Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 3.520 | 3.564 | 3.400 | 3.410 | 141,827 | -0.11(-3.12%) |
Apr 16, 2024 | 3.520 | 3.600 | 3.510 | 3.520 | 129,355 | -0.04(-1.12%) |
Apr 15, 2024 | 3.840 | 3.840 | 3.560 | 3.560 | 196,837 | -0.30(-7.77%) |
Apr 12, 2024 | 3.870 | 3.880 | 3.710 | 3.860 | 127,038 | +0.00(+0.00%) |
Apr 11, 2024 | 3.790 | 3.940 | 3.750 | 3.860 | 173,523 | +0.06(+1.58%) |
Apr 10, 2024 | 4.020 | 4.030 | 3.710 | 3.800 | 217,928 | -0.25(-6.17%) |
Apr 09, 2024 | 4.340 | 4.590 | 3.950 | 4.050 | 467,220 | -0.36(-8.16%) |
Apr 08, 2024 | 4.410 | 4.430 | 4.300 | 4.410 | 132,354 | +0.04(+0.92%) |
Apr 05, 2024 | 4.300 | 4.390 | 4.250 | 4.370 | 82,717 | +0.06(+1.39%) |
Apr 04, 2024 | 4.390 | 4.486 | 4.280 | 4.310 | 154,416 | -0.05(-1.15%) |
Apr 03, 2024 | 4.260 | 4.440 | 4.210 | 4.360 | 138,810 | +0.08(+1.87%) |
Apr 02, 2024 | 4.350 | 4.410 | 4.250 | 4.280 | 129,750 | -0.09(-2.06%) |
Apr 01, 2024 | 4.400 | 4.450 | 4.240 | 4.370 | 200,697 | -0.02(-0.46%) |
Mar 28, 2024 | 4.440 | 4.650 | 4.310 | 4.390 | 296,308 | -0.02(-0.45%) |
Mar 27, 2024 | 4.200 | 4.470 | 4.060 | 4.410 | 340,946 | +0.16(+3.76%) |
Mar 26, 2024 | 4.570 | 4.580 | 4.200 | 4.250 | 438,974 | -0.23(-5.13%) |
Mar 25, 2024 | 4.570 | 4.790 | 4.250 | 4.480 | 541,081 | +0.00(+0.00%) |
Mar 22, 2024 | 4.240 | 4.500 | 4.210 | 4.480 | 498,624 | +0.24(+5.66%) |
Mar 21, 2024 | 3.990 | 4.410 | 3.960 | 4.240 | 1,493,050 | +0.32(+8.16%) |
Mar 20, 2024 | 3.810 | 3.980 | 3.775 | 3.920 | 264,089 | +0.09(+2.35%) |
Mar 19, 2024 | 3.470 | 3.890 | 3.470 | 3.830 | 454,101 | +0.32(+9.12%) |
Mar 18, 2024 | 3.380 | 3.740 | 3.350 | 3.510 | 654,301 | +0.16(+4.78%) |
Mar 15, 2024 | 3.180 | 3.370 | 3.170 | 3.350 | 290,128 | +0.15(+4.69%) |
Mar 14, 2024 | 3.390 | 3.390 | 3.180 | 3.200 | 145,041 | -0.12(-3.61%) |
Mar 13, 2024 | 3.150 | 3.360 | 3.150 | 3.320 | 197,854 | +0.15(+4.73%) |
Mar 12, 2024 | 3.040 | 3.200 | 3.010 | 3.170 | 141,823 | +0.06(+1.93%) |
Mar 11, 2024 | 3.000 | 3.150 | 3.000 | 3.110 | 179,705 | +0.11(+3.67%) |
Mar 08, 2024 | 3.060 | 3.160 | 2.980 | 3.000 | 169,730 | -0.06(-1.96%) |
Mar 07, 2024 | 3.190 | 3.190 | 3.020 | 3.060 | 102,175 | -0.11(-3.47%) |
Mar 06, 2024 | 3.030 | 3.170 | 3.030 | 3.170 | 112,367 | +0.13(+4.28%) |
Mar 05, 2024 | 3.050 | 3.100 | 2.940 | 3.040 | 216,238 | +0.00(+0.00%) |
Mar 04, 2024 | 3.050 | 3.070 | 2.910 | 3.040 | 234,030 | -0.05(-1.62%) |
Mar 01, 2024 | 3.230 | 3.300 | 3.040 | 3.090 | 215,001 | -0.14(-4.33%) |
Feb 29, 2024 | 3.400 | 3.420 | 3.230 | 3.230 | 125,162 | -0.13(-3.87%) |
Feb 28, 2024 | 3.420 | 3.470 | 3.250 | 3.360 | 166,064 | -0.07(-2.04%) |
Feb 27, 2024 | 3.250 | 3.450 | 3.210 | 3.430 | 280,156 | +0.22(+6.85%) |
Feb 26, 2024 | 3.020 | 3.240 | 3.020 | 3.210 | 212,358 | +0.17(+5.59%) |
Feb 23, 2024 | 2.910 | 3.120 | 2.890 | 3.040 | 371,569 | +0.14(+4.83%) |
Feb 22, 2024 | 2.950 | 2.990 | 2.890 | 2.900 | 224,688 | -0.04(-1.36%) |
Feb 21, 2024 | 2.920 | 3.000 | 2.890 | 2.940 | 294,444 | +0.00(+0.00%) |
Feb 20, 2024 | 2.950 | 3.000 | 2.900 | 2.940 | 165,384 | -0.05(-1.67%) |
Feb 16, 2024 | 3.000 | 3.080 | 2.940 | 2.990 | 144,626 | +0.00(+0.00%) |
Feb 15, 2024 | 3.030 | 3.100 | 2.970 | 2.990 | 140,898 | -0.02(-0.66%) |
Feb 14, 2024 | 3.010 | 3.055 | 2.950 | 3.010 | 121,079 | +0.05(+1.69%) |
Feb 13, 2024 | 3.040 | 3.120 | 2.900 | 2.960 | 286,404 | -0.14(-4.52%) |
Feb 12, 2024 | 3.010 | 3.190 | 3.010 | 3.100 | 340,607 | +0.06(+1.97%) |
Feb 09, 2024 | 3.050 | 3.090 | 2.930 | 3.040 | 87,004 | +0.01(+0.33%) |
Feb 08, 2024 | 2.960 | 3.120 | 2.910 | 3.030 | 334,068 | +0.07(+2.36%) |
Feb 07, 2024 | 3.080 | 3.080 | 2.910 | 2.960 | 341,572 | -0.08(-2.63%) |
Feb 06, 2024 | 2.870 | 3.150 | 2.870 | 3.040 | 466,767 | +0.17(+5.92%) |
Feb 05, 2024 | 2.890 | 2.970 | 2.870 | 2.870 | 105,166 | -0.08(-2.71%) |
Feb 02, 2024 | 2.970 | 3.020 | 2.880 | 2.950 | 183,437 | +0.03(+1.03%) |