Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.030 | 4.196 | 4.000 | 4.125 | 51,079 | +0.04(+0.86%) |
Apr 22, 2024 | 4.280 | 4.380 | 4.000 | 4.090 | 116,441 | -0.28(-6.41%) |
Apr 19, 2024 | 4.100 | 4.417 | 4.040 | 4.370 | 164,530 | +0.29(+7.11%) |
Apr 18, 2024 | 4.080 | 4.170 | 3.920 | 4.080 | 59,486 | +0.14(+3.55%) |
Apr 17, 2024 | 3.920 | 4.090 | 3.812 | 3.940 | 49,376 | +0.04(+1.03%) |
Apr 16, 2024 | 3.950 | 3.950 | 3.800 | 3.900 | 61,495 | -0.04(-1.02%) |
Apr 15, 2024 | 4.110 | 4.274 | 3.820 | 3.940 | 176,266 | -0.49(-11.06%) |
Apr 12, 2024 | 4.750 | 5.000 | 4.260 | 4.430 | 178,476 | -0.21(-4.53%) |
Apr 11, 2024 | 4.520 | 4.769 | 4.510 | 4.640 | 65,772 | +0.03(+0.65%) |
Apr 10, 2024 | 4.700 | 4.700 | 4.220 | 4.610 | 111,943 | -0.11(-2.43%) |
Apr 09, 2024 | 4.370 | 4.740 | 4.330 | 4.725 | 143,046 | +0.42(+9.63%) |
Apr 08, 2024 | 4.100 | 4.330 | 4.100 | 4.310 | 104,583 | +0.22(+5.29%) |
Apr 05, 2024 | 4.010 | 4.195 | 3.981 | 4.093 | 95,529 | +0.00(+0.08%) |
Apr 04, 2024 | 4.240 | 4.310 | 4.020 | 4.090 | 99,574 | -0.13(-3.08%) |
Apr 03, 2024 | 4.090 | 4.220 | 3.960 | 4.220 | 95,152 | +0.23(+5.76%) |
Apr 02, 2024 | 4.050 | 4.240 | 3.850 | 3.990 | 176,136 | +0.06(+1.53%) |
Apr 01, 2024 | 3.940 | 4.070 | 3.770 | 3.930 | 130,558 | +0.26(+7.08%) |
Mar 28, 2024 | 3.610 | 3.750 | 3.600 | 3.670 | 62,242 | +0.06(+1.66%) |
Mar 27, 2024 | 3.530 | 3.710 | 3.530 | 3.610 | 49,595 | +0.05(+1.48%) |
Mar 26, 2024 | 3.710 | 3.790 | 3.490 | 3.557 | 60,390 | -0.07(-2.00%) |
Mar 25, 2024 | 3.730 | 3.910 | 3.630 | 3.630 | 77,587 | -0.04(-1.09%) |
Mar 22, 2024 | 3.500 | 3.680 | 3.485 | 3.670 | 60,711 | +0.21(+6.07%) |
Mar 21, 2024 | 3.610 | 3.655 | 3.460 | 3.460 | 36,980 | -0.10(-2.81%) |
Mar 20, 2024 | 3.530 | 3.630 | 3.400 | 3.560 | 22,903 | +0.11(+3.19%) |
Mar 19, 2024 | 3.500 | 3.690 | 3.450 | 3.450 | 38,267 | -0.05(-1.43%) |
Mar 18, 2024 | 3.520 | 3.720 | 3.480 | 3.500 | 36,688 | -0.06(-1.69%) |
Mar 15, 2024 | 3.660 | 3.730 | 3.470 | 3.560 | 29,819 | -0.12(-3.26%) |
Mar 14, 2024 | 3.890 | 3.990 | 3.620 | 3.680 | 33,450 | -0.17(-4.42%) |
Mar 13, 2024 | 3.720 | 3.900 | 3.720 | 3.850 | 39,780 | +0.08(+2.12%) |
Mar 12, 2024 | 3.890 | 3.890 | 3.720 | 3.770 | 31,671 | -0.12(-3.08%) |
Mar 11, 2024 | 3.850 | 3.980 | 3.770 | 3.890 | 133,753 | +0.19(+5.14%) |
Mar 08, 2024 | 3.790 | 3.790 | 3.600 | 3.700 | 50,201 | +0.20(+5.71%) |
Mar 07, 2024 | 3.700 | 3.727 | 3.440 | 3.500 | 60,550 | -0.15(-4.11%) |
Mar 06, 2024 | 3.580 | 3.800 | 3.580 | 3.650 | 31,737 | +0.05(+1.53%) |
Mar 05, 2024 | 3.590 | 3.650 | 3.540 | 3.595 | 24,171 | +0.01(+0.14%) |
Mar 04, 2024 | 3.480 | 3.699 | 3.470 | 3.590 | 46,216 | +0.05(+1.41%) |
Mar 01, 2024 | 3.450 | 3.650 | 3.290 | 3.540 | 61,824 | +0.12(+3.51%) |
Feb 29, 2024 | 3.380 | 3.450 | 3.380 | 3.420 | 7,903 | +0.04(+1.33%) |
Feb 28, 2024 | 3.450 | 3.450 | 3.331 | 3.375 | 8,751 | -0.00(-0.15%) |
Feb 27, 2024 | 3.480 | 3.480 | 3.290 | 3.380 | 23,006 | -0.01(-0.29%) |
Feb 26, 2024 | 3.380 | 3.420 | 3.310 | 3.390 | 17,541 | +0.01(+0.30%) |
Feb 23, 2024 | 3.360 | 3.490 | 3.330 | 3.380 | 14,366 | +0.05(+1.50%) |
Feb 22, 2024 | 3.460 | 3.480 | 3.330 | 3.330 | 13,061 | -0.07(-2.06%) |
Feb 21, 2024 | 3.500 | 3.500 | 3.400 | 3.400 | 6,991 | -0.02(-0.58%) |
Feb 20, 2024 | 3.500 | 3.500 | 3.368 | 3.420 | 27,353 | -0.02(-0.58%) |
Feb 16, 2024 | 3.430 | 3.500 | 3.430 | 3.440 | 6,624 | +0.01(+0.29%) |
Feb 15, 2024 | 3.300 | 3.480 | 3.300 | 3.430 | 10,947 | +0.11(+3.31%) |
Feb 14, 2024 | 3.350 | 3.355 | 3.270 | 3.320 | 16,794 | +0.12(+3.75%) |
Feb 13, 2024 | 3.450 | 3.510 | 3.200 | 3.200 | 23,371 | -0.25(-7.25%) |
Feb 12, 2024 | 3.500 | 3.520 | 3.450 | 3.450 | 10,529 | -0.04(-1.15%) |
Feb 09, 2024 | 3.510 | 3.524 | 3.450 | 3.490 | 22,272 | +0.02(+0.58%) |
Feb 08, 2024 | 3.470 | 3.530 | 3.470 | 3.470 | 17,042 | +0.00(+0.00%) |
Feb 07, 2024 | 3.530 | 3.580 | 3.470 | 3.470 | 26,954 | -0.08(-2.25%) |
Feb 06, 2024 | 3.560 | 3.630 | 3.550 | 3.550 | 8,092 | -0.01(-0.28%) |
Feb 05, 2024 | 3.700 | 3.770 | 3.550 | 3.560 | 31,448 | -0.21(-5.57%) |
Feb 02, 2024 | 3.700 | 3.780 | 3.660 | 3.770 | 19,404 | +0.06(+1.56%) |