Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.100 | 3.160 | 3.100 | 3.150 | 532,050 | +0.00(+0.00%) |
Apr 18, 2024 | 3.190 | 3.220 | 3.150 | 3.150 | 351,662 | -0.01(-0.32%) |
Apr 17, 2024 | 3.150 | 3.210 | 3.140 | 3.160 | 556,990 | +0.02(+0.64%) |
Apr 16, 2024 | 3.160 | 3.180 | 3.105 | 3.140 | 678,066 | -0.04(-1.26%) |
Apr 15, 2024 | 3.310 | 3.330 | 3.180 | 3.180 | 821,534 | -0.11(-3.34%) |
Apr 12, 2024 | 3.350 | 3.360 | 3.280 | 3.290 | 636,998 | -0.10(-2.95%) |
Apr 11, 2024 | 3.450 | 3.460 | 3.340 | 3.390 | 561,601 | +0.00(+0.00%) |
Apr 10, 2024 | 3.500 | 3.562 | 3.380 | 3.390 | 1,142,387 | -0.15(-4.24%) |
Apr 09, 2024 | 3.520 | 3.570 | 3.475 | 3.540 | 680,220 | +0.06(+1.72%) |
Apr 08, 2024 | 3.380 | 3.530 | 3.380 | 3.480 | 1,194,717 | +0.13(+3.88%) |
Apr 05, 2024 | 3.330 | 3.410 | 3.300 | 3.350 | 846,457 | +0.03(+0.90%) |
Apr 04, 2024 | 3.380 | 3.440 | 3.320 | 3.320 | 1,080,528 | +0.00(+0.00%) |
Apr 03, 2024 | 3.300 | 3.360 | 3.298 | 3.320 | 1,335,018 | -0.03(-0.90%) |
Apr 02, 2024 | 3.420 | 3.430 | 3.350 | 3.350 | 1,100,398 | -0.10(-2.90%) |
Apr 01, 2024 | 3.460 | 3.590 | 3.430 | 3.450 | 1,408,643 | +0.01(+0.29%) |
Mar 28, 2024 | 3.490 | 3.540 | 3.420 | 3.440 | 1,336,306 | +0.01(+0.29%) |
Mar 27, 2024 | 3.400 | 3.480 | 3.400 | 3.430 | 1,118,418 | +0.02(+0.59%) |
Mar 26, 2024 | 3.550 | 3.615 | 3.400 | 3.410 | 1,694,319 | -0.09(-2.57%) |
Mar 25, 2024 | 3.670 | 3.720 | 3.500 | 3.500 | 1,744,604 | -0.10(-2.78%) |
Mar 22, 2024 | 3.770 | 3.770 | 3.600 | 3.600 | 1,871,901 | -0.21(-5.51%) |
Mar 21, 2024 | 3.990 | 4.032 | 3.810 | 3.810 | 1,942,134 | -0.25(-6.16%) |
Mar 20, 2024 | 4.280 | 4.490 | 3.890 | 4.060 | 4,099,128 | -0.41(-9.17%) |
Mar 19, 2024 | 4.420 | 4.505 | 4.290 | 4.470 | 920,080 | -0.01(-0.22%) |
Mar 18, 2024 | 4.370 | 4.590 | 4.330 | 4.480 | 1,238,466 | +0.16(+3.70%) |
Mar 15, 2024 | 4.500 | 4.520 | 4.300 | 4.320 | 1,301,294 | -0.10(-2.26%) |
Mar 14, 2024 | 4.700 | 4.700 | 4.370 | 4.420 | 1,955,941 | -0.55(-11.07%) |
Mar 13, 2024 | 4.650 | 5.050 | 4.620 | 4.970 | 2,845,478 | +0.28(+5.97%) |
Mar 12, 2024 | 4.500 | 4.720 | 4.410 | 4.690 | 1,843,308 | +0.28(+6.35%) |
Mar 11, 2024 | 4.200 | 4.480 | 4.180 | 4.410 | 1,566,918 | +0.28(+6.78%) |
Mar 08, 2024 | 4.120 | 4.230 | 4.090 | 4.130 | 510,071 | -0.01(-0.24%) |
Mar 07, 2024 | 4.170 | 4.170 | 4.065 | 4.140 | 549,504 | -0.07(-1.66%) |
Mar 06, 2024 | 4.190 | 4.320 | 4.170 | 4.210 | 1,141,938 | +0.12(+2.93%) |
Mar 05, 2024 | 4.060 | 4.150 | 4.015 | 4.090 | 666,800 | -0.06(-1.45%) |
Mar 04, 2024 | 4.310 | 4.310 | 4.020 | 4.150 | 1,547,821 | -0.17(-3.94%) |
Mar 01, 2024 | 4.070 | 4.400 | 4.050 | 4.320 | 1,672,592 | +0.30(+7.46%) |
Feb 29, 2024 | 4.010 | 4.110 | 3.990 | 4.020 | 688,706 | +0.05(+1.26%) |
Feb 28, 2024 | 4.000 | 4.025 | 3.901 | 3.970 | 589,581 | -0.11(-2.70%) |
Feb 27, 2024 | 3.950 | 4.130 | 3.880 | 4.080 | 1,069,127 | +0.13(+3.29%) |
Feb 26, 2024 | 3.900 | 3.980 | 3.880 | 3.950 | 455,557 | +0.02(+0.51%) |
Feb 23, 2024 | 4.020 | 4.020 | 3.910 | 3.930 | 358,558 | -0.06(-1.50%) |
Feb 22, 2024 | 3.950 | 3.995 | 3.910 | 3.990 | 447,378 | +0.08(+2.05%) |
Feb 21, 2024 | 4.020 | 4.030 | 3.890 | 3.910 | 306,297 | +0.02(+0.51%) |
Feb 20, 2024 | 4.000 | 4.000 | 3.855 | 3.890 | 711,155 | -0.14(-3.47%) |
Feb 16, 2024 | 4.010 | 4.090 | 4.000 | 4.030 | 584,056 | +0.09(+2.28%) |
Feb 15, 2024 | 3.990 | 4.045 | 3.900 | 3.940 | 561,431 | -0.09(-2.23%) |
Feb 14, 2024 | 3.820 | 4.055 | 3.800 | 4.030 | 830,841 | +0.28(+7.47%) |
Feb 13, 2024 | 3.780 | 3.849 | 3.710 | 3.750 | 456,755 | -0.13(-3.35%) |
Feb 12, 2024 | 3.840 | 3.970 | 3.830 | 3.880 | 494,075 | +0.06(+1.57%) |
Feb 09, 2024 | 3.820 | 3.850 | 3.760 | 3.820 | 418,590 | +0.02(+0.53%) |
Feb 08, 2024 | 3.750 | 3.830 | 3.730 | 3.800 | 392,208 | +0.01(+0.26%) |
Feb 07, 2024 | 3.720 | 3.830 | 3.660 | 3.790 | 834,873 | -0.03(-0.79%) |
Feb 06, 2024 | 3.730 | 3.850 | 3.712 | 3.820 | 947,460 | +0.24(+6.70%) |
Feb 05, 2024 | 3.690 | 3.702 | 3.565 | 3.580 | 744,354 | -0.12(-3.24%) |
Feb 02, 2024 | 3.700 | 3.765 | 3.661 | 3.700 | 404,671 | -0.06(-1.60%) |