Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.430 | 3.530 | 3.340 | 3.520 | 231,811 | +0.03(+0.86%) |
Apr 24, 2024 | 3.450 | 3.560 | 3.410 | 3.490 | 246,765 | +0.05(+1.45%) |
Apr 23, 2024 | 3.360 | 3.530 | 3.360 | 3.440 | 239,613 | +0.10(+2.99%) |
Apr 22, 2024 | 3.330 | 3.400 | 3.250 | 3.340 | 322,405 | +0.02(+0.60%) |
Apr 19, 2024 | 3.280 | 3.395 | 3.250 | 3.320 | 227,668 | +0.02(+0.61%) |
Apr 18, 2024 | 3.300 | 3.380 | 3.200 | 3.300 | 254,735 | +0.00(+0.00%) |
Apr 17, 2024 | 3.350 | 3.390 | 3.290 | 3.300 | 159,587 | -0.05(-1.49%) |
Apr 16, 2024 | 3.450 | 3.480 | 3.340 | 3.350 | 206,038 | -0.12(-3.46%) |
Apr 15, 2024 | 3.550 | 3.680 | 3.350 | 3.470 | 501,791 | -0.13(-3.61%) |
Apr 12, 2024 | 3.880 | 3.880 | 3.590 | 3.600 | 373,661 | -0.28(-7.22%) |
Apr 11, 2024 | 3.970 | 3.970 | 3.845 | 3.880 | 270,515 | -0.08(-2.02%) |
Apr 10, 2024 | 4.140 | 4.140 | 3.960 | 3.960 | 320,554 | -0.22(-5.26%) |
Apr 09, 2024 | 4.360 | 4.435 | 4.155 | 4.180 | 298,517 | -0.19(-4.35%) |
Apr 08, 2024 | 4.100 | 4.370 | 4.100 | 4.370 | 228,226 | +0.29(+7.11%) |
Apr 05, 2024 | 4.110 | 4.160 | 4.060 | 4.080 | 320,158 | -0.07(-1.69%) |
Apr 04, 2024 | 4.190 | 4.260 | 4.120 | 4.150 | 355,108 | +0.01(+0.24%) |
Apr 03, 2024 | 4.180 | 4.230 | 4.040 | 4.140 | 276,537 | -0.03(-0.72%) |
Apr 02, 2024 | 4.170 | 4.250 | 4.105 | 4.170 | 269,884 | -0.07(-1.65%) |
Apr 01, 2024 | 4.210 | 4.295 | 4.160 | 4.240 | 320,952 | +0.08(+1.92%) |
Mar 28, 2024 | 4.130 | 4.180 | 4.180 | 4.160 | 380,653 | +0.02(+0.48%) |
Mar 27, 2024 | 4.020 | 4.140 | 3.990 | 4.140 | 250,539 | +0.12(+2.99%) |
Mar 26, 2024 | 3.950 | 4.120 | 3.940 | 4.020 | 284,136 | +0.07(+1.77%) |
Mar 25, 2024 | 3.980 | 3.999 | 3.850 | 3.950 | 386,641 | -0.03(-0.75%) |
Mar 22, 2024 | 4.430 | 4.470 | 3.980 | 3.980 | 469,095 | -0.49(-10.96%) |
Mar 21, 2024 | 4.400 | 4.480 | 4.100 | 4.470 | 1,209,039 | +0.10(+2.29%) |
Mar 20, 2024 | 4.180 | 4.440 | 4.015 | 4.370 | 542,408 | +0.23(+5.56%) |
Mar 19, 2024 | 3.900 | 4.205 | 3.860 | 4.140 | 453,365 | +0.21(+5.34%) |
Mar 18, 2024 | 4.100 | 4.550 | 3.905 | 3.930 | 1,133,836 | -0.03(-0.76%) |
Mar 15, 2024 | 3.330 | 3.980 | 3.290 | 3.960 | 1,720,396 | +0.81(+25.71%) |
Mar 14, 2024 | 3.290 | 3.330 | 3.110 | 3.150 | 471,404 | -0.16(-4.83%) |
Mar 13, 2024 | 3.250 | 3.490 | 3.250 | 3.310 | 334,884 | -0.02(-0.60%) |
Mar 12, 2024 | 3.330 | 3.380 | 3.130 | 3.330 | 854,074 | +0.01(+0.30%) |
Mar 11, 2024 | 3.640 | 3.640 | 3.125 | 3.320 | 642,806 | -0.35(-9.54%) |
Mar 08, 2024 | 3.590 | 3.715 | 3.570 | 3.670 | 175,496 | +0.11(+3.09%) |
Mar 07, 2024 | 3.560 | 3.630 | 3.475 | 3.560 | 173,792 | +0.01(+0.28%) |
Mar 06, 2024 | 3.670 | 3.720 | 3.535 | 3.550 | 217,353 | -0.05(-1.39%) |
Mar 05, 2024 | 3.680 | 3.690 | 3.540 | 3.600 | 243,003 | -0.10(-2.70%) |
Mar 04, 2024 | 3.820 | 3.820 | 3.640 | 3.700 | 220,578 | -0.10(-2.63%) |
Mar 01, 2024 | 3.690 | 3.820 | 3.580 | 3.800 | 259,632 | +0.13(+3.54%) |
Feb 29, 2024 | 3.730 | 3.790 | 3.640 | 3.670 | 333,831 | +0.02(+0.55%) |
Feb 28, 2024 | 3.720 | 3.810 | 3.615 | 3.650 | 253,651 | -0.09(-2.41%) |
Feb 27, 2024 | 3.750 | 3.760 | 3.630 | 3.740 | 270,423 | -0.02(-0.53%) |
Feb 26, 2024 | 3.750 | 3.880 | 3.690 | 3.760 | 359,914 | +0.03(+0.80%) |
Feb 23, 2024 | 3.500 | 3.735 | 3.450 | 3.730 | 424,117 | +0.22(+6.27%) |
Feb 22, 2024 | 3.700 | 3.702 | 3.455 | 3.510 | 403,200 | -0.15(-4.10%) |
Feb 21, 2024 | 4.120 | 4.120 | 3.620 | 3.660 | 426,272 | -0.52(-12.44%) |
Feb 20, 2024 | 4.000 | 4.235 | 4.000 | 4.180 | 226,172 | +0.08(+1.95%) |
Feb 16, 2024 | 4.010 | 4.110 | 3.925 | 4.100 | 379,756 | +0.08(+1.99%) |
Feb 15, 2024 | 4.090 | 4.090 | 3.870 | 4.020 | 258,658 | -0.02(-0.50%) |
Feb 14, 2024 | 3.950 | 4.070 | 3.900 | 4.040 | 202,924 | +0.14(+3.59%) |
Feb 13, 2024 | 4.220 | 4.220 | 3.900 | 3.900 | 261,743 | -0.45(-10.34%) |
Feb 12, 2024 | 4.300 | 4.430 | 4.260 | 4.350 | 269,336 | +0.06(+1.40%) |
Feb 09, 2024 | 4.170 | 4.320 | 4.140 | 4.290 | 243,878 | +0.15(+3.62%) |
Feb 08, 2024 | 4.020 | 4.230 | 4.020 | 4.140 | 307,795 | +0.10(+2.48%) |
Feb 07, 2024 | 4.290 | 4.290 | 4.040 | 4.040 | 261,815 | -0.21(-4.94%) |
Feb 06, 2024 | 3.810 | 4.250 | 3.800 | 4.250 | 342,604 | +0.44(+11.55%) |
Feb 05, 2024 | 3.900 | 3.900 | 3.720 | 3.810 | 292,548 | -0.09(-2.31%) |
Feb 02, 2024 | 3.900 | 3.910 | 3.751 | 3.900 | 324,707 | -0.04(-1.02%) |