Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.660 | 3.745 | 3.490 | 3.740 | 16,109 | -0.01(-0.27%) |
Apr 18, 2024 | 3.730 | 3.770 | 3.690 | 3.750 | 2,851 | +0.00(+0.00%) |
Apr 17, 2024 | 3.730 | 3.750 | 3.712 | 3.750 | 4,679 | -0.03(-0.79%) |
Apr 16, 2024 | 3.770 | 3.790 | 3.701 | 3.780 | 1,727 | +0.00(+0.00%) |
Apr 15, 2024 | 3.810 | 3.885 | 3.750 | 3.780 | 21,433 | -0.03(-0.79%) |
Apr 12, 2024 | 3.850 | 3.950 | 3.800 | 3.810 | 6,531 | -0.03(-0.78%) |
Apr 11, 2024 | 3.990 | 4.050 | 3.840 | 3.840 | 61,521 | -0.22(-5.40%) |
Apr 10, 2024 | 4.059 | 4.059 | 4.059 | 4.059 | 793 | -0.04(-0.98%) |
Apr 09, 2024 | 4.099 | 4.099 | 4.099 | 4.099 | 1,500 | +0.09(+2.22%) |
Apr 08, 2024 | 3.990 | 4.010 | 3.890 | 4.010 | 12,155 | -0.06(-1.47%) |
Apr 05, 2024 | 4.100 | 4.100 | 3.950 | 4.070 | 73,297 | -0.01(-0.25%) |
Apr 04, 2024 | 3.920 | 4.100 | 3.760 | 4.080 | 12,085 | +0.23(+5.84%) |
Apr 03, 2024 | 3.970 | 4.100 | 3.855 | 3.855 | 12,740 | -0.08(-2.16%) |
Apr 02, 2024 | 3.900 | 3.978 | 3.900 | 3.940 | 3,761 | -0.07(-1.75%) |
Apr 01, 2024 | 3.930 | 4.025 | 3.925 | 4.010 | 4,285 | -0.02(-0.50%) |
Mar 28, 2024 | 3.985 | 4.030 | 3.985 | 4.030 | 1,065 | +0.04(+1.00%) |
Mar 27, 2024 | 3.970 | 3.990 | 3.970 | 3.990 | 2,134 | -0.04(-0.99%) |
Mar 26, 2024 | 3.980 | 4.050 | 3.976 | 4.030 | 5,509 | +0.02(+0.37%) |
Mar 25, 2024 | 4.000 | 4.015 | 3.860 | 4.015 | 7,330 | -0.03(-0.74%) |
Mar 22, 2024 | 3.965 | 4.045 | 3.860 | 4.045 | 6,106 | +0.11(+2.93%) |
Mar 21, 2024 | 3.910 | 4.040 | 3.880 | 3.930 | 78,178 | +0.06(+1.55%) |
Mar 20, 2024 | 3.870 | 3.880 | 3.850 | 3.870 | 7,586 | +0.02(+0.52%) |
Mar 19, 2024 | 3.750 | 3.865 | 3.750 | 3.850 | 26,448 | +0.13(+3.49%) |
Mar 18, 2024 | 3.870 | 3.933 | 3.720 | 3.720 | 13,068 | -0.21(-5.34%) |
Mar 15, 2024 | 3.940 | 3.940 | 3.860 | 3.930 | 7,476 | -0.01(-0.25%) |
Mar 14, 2024 | 3.860 | 3.950 | 3.850 | 3.940 | 110,215 | +0.09(+2.34%) |
Mar 13, 2024 | 3.863 | 3.863 | 3.820 | 3.850 | 109,560 | -0.05(-1.41%) |
Mar 12, 2024 | 3.840 | 3.920 | 3.840 | 3.905 | 32,811 | +0.06(+1.69%) |
Mar 11, 2024 | 3.820 | 3.890 | 3.810 | 3.840 | 221,007 | -0.04(-1.03%) |
Mar 08, 2024 | 3.790 | 3.880 | 3.760 | 3.880 | 186,615 | +0.22(+6.01%) |
Mar 07, 2024 | 3.800 | 3.840 | 3.600 | 3.660 | 306,314 | -0.14(-3.68%) |
Mar 06, 2024 | 3.850 | 3.860 | 3.600 | 3.800 | 1,054,598 | -0.06(-1.55%) |
Mar 05, 2024 | 3.910 | 3.910 | 3.719 | 3.860 | 1,735 | -0.02(-0.52%) |
Mar 04, 2024 | 3.880 | 3.910 | 3.850 | 3.880 | 3,834 | +0.03(+0.78%) |
Mar 01, 2024 | 3.860 | 3.860 | 3.850 | 3.850 | 121,825 | +0.03(+0.79%) |
Feb 29, 2024 | 3.810 | 3.820 | 3.655 | 3.820 | 358,838 | +0.00(+0.08%) |
Feb 28, 2024 | 3.920 | 3.940 | 3.817 | 3.817 | 22,448 | -0.13(-3.37%) |
Feb 27, 2024 | 3.960 | 3.970 | 3.950 | 3.950 | 31,822 | -0.04(-1.00%) |
Feb 26, 2024 | 3.970 | 4.000 | 3.970 | 3.990 | 7,278 | +0.00(+0.00%) |
Feb 23, 2024 | 3.950 | 3.990 | 3.950 | 3.990 | 7,165 | +0.01(+0.25%) |
Feb 22, 2024 | 4.000 | 4.000 | 3.980 | 3.980 | 5,196 | -0.02(-0.50%) |
Feb 21, 2024 | 3.990 | 4.020 | 3.990 | 4.000 | 5,749 | +0.00(+0.00%) |
Feb 20, 2024 | 4.040 | 4.050 | 3.990 | 4.000 | 7,459 | +0.00(+0.00%) |
Feb 16, 2024 | 3.970 | 4.000 | 3.970 | 4.000 | 5,547 | -0.02(-0.50%) |
Feb 15, 2024 | 3.960 | 4.150 | 3.950 | 4.020 | 23,593 | +0.05(+1.26%) |
Feb 14, 2024 | 3.950 | 3.970 | 3.950 | 3.970 | 8,132 | +0.03(+0.76%) |
Feb 13, 2024 | 3.960 | 3.970 | 3.940 | 3.940 | 6,467 | -0.02(-0.38%) |
Feb 12, 2024 | 4.010 | 4.010 | 3.910 | 3.955 | 41,743 | -0.05(-1.37%) |
Feb 09, 2024 | 3.925 | 4.010 | 3.925 | 4.010 | 3,546 | +0.01(+0.25%) |
Feb 08, 2024 | 4.010 | 4.010 | 4.000 | 4.000 | 7,443 | -0.01(-0.25%) |
Feb 07, 2024 | 4.080 | 4.090 | 4.010 | 4.010 | 374,866 | +0.00(+0.00%) |
Feb 06, 2024 | 4.010 | 4.040 | 3.955 | 4.010 | 22,386 | -0.04(-0.99%) |
Feb 05, 2024 | 4.000 | 4.060 | 4.000 | 4.050 | 12,331 | -0.01(-0.25%) |
Feb 02, 2024 | 4.009 | 4.075 | 4.009 | 4.060 | 8,586 | -0.03(-0.73%) |