Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.711 | 3.780 | 3.711 | 3.780 | 5,607 | +0.00(+0.00%) |
Apr 18, 2024 | 3.830 | 3.850 | 3.740 | 3.780 | 4,904 | -0.01(-0.26%) |
Apr 17, 2024 | 3.840 | 3.840 | 3.790 | 3.790 | 1,005 | -0.03(-0.79%) |
Apr 16, 2024 | 3.890 | 3.896 | 3.700 | 3.820 | 13,656 | -0.16(-4.02%) |
Apr 15, 2024 | 3.870 | 3.990 | 3.830 | 3.980 | 5,430 | +0.19(+5.01%) |
Apr 12, 2024 | 3.890 | 4.060 | 3.720 | 3.790 | 5,477 | -0.11(-2.94%) |
Apr 11, 2024 | 3.820 | 3.920 | 3.820 | 3.905 | 13,621 | +0.10(+2.76%) |
Apr 10, 2024 | 3.720 | 3.830 | 3.720 | 3.800 | 2,881 | +0.00(+0.00%) |
Apr 09, 2024 | 3.780 | 3.890 | 3.690 | 3.800 | 35,973 | -0.16(-4.04%) |
Apr 08, 2024 | 3.740 | 4.340 | 3.731 | 3.960 | 31,611 | +0.13(+3.39%) |
Apr 05, 2024 | 3.840 | 3.850 | 3.720 | 3.830 | 6,951 | -0.00(-0.13%) |
Apr 04, 2024 | 3.825 | 3.855 | 3.825 | 3.835 | 2,560 | +0.02(+0.39%) |
Apr 03, 2024 | 3.820 | 3.890 | 3.660 | 3.820 | 17,572 | -0.02(-0.52%) |
Apr 02, 2024 | 3.860 | 3.950 | 3.800 | 3.840 | 10,151 | -0.11(-2.78%) |
Apr 01, 2024 | 3.940 | 3.990 | 3.780 | 3.950 | 16,709 | +0.09(+2.33%) |
Mar 28, 2024 | 3.560 | 3.940 | 3.480 | 3.860 | 86,677 | +0.31(+8.73%) |
Mar 27, 2024 | 4.250 | 4.250 | 3.510 | 3.550 | 209,023 | -1.06(-22.99%) |
Mar 26, 2024 | 4.640 | 4.670 | 4.550 | 4.610 | 32,158 | -0.07(-1.50%) |
Mar 25, 2024 | 4.550 | 4.690 | 4.470 | 4.680 | 16,745 | +0.13(+2.86%) |
Mar 22, 2024 | 4.360 | 4.630 | 4.360 | 4.550 | 27,836 | +0.14(+3.17%) |
Mar 21, 2024 | 4.430 | 4.430 | 4.370 | 4.410 | 120,643 | +0.04(+0.92%) |
Mar 20, 2024 | 4.420 | 4.500 | 4.360 | 4.370 | 17,424 | -0.05(-1.13%) |
Mar 19, 2024 | 4.490 | 4.570 | 4.420 | 4.420 | 20,298 | -0.05(-1.12%) |
Mar 18, 2024 | 4.280 | 4.522 | 4.280 | 4.470 | 33,844 | +0.21(+4.93%) |
Mar 15, 2024 | 4.250 | 4.300 | 4.250 | 4.260 | 5,121 | +0.01(+0.24%) |
Mar 14, 2024 | 4.260 | 4.309 | 4.180 | 4.250 | 7,039 | -0.06(-1.39%) |
Mar 13, 2024 | 4.200 | 4.330 | 4.200 | 4.310 | 48,440 | +0.12(+2.86%) |
Mar 12, 2024 | 4.230 | 4.280 | 4.150 | 4.190 | 32,198 | -0.03(-0.71%) |
Mar 11, 2024 | 4.070 | 4.270 | 3.950 | 4.220 | 84,078 | +0.02(+0.48%) |
Mar 08, 2024 | 4.180 | 4.280 | 4.110 | 4.200 | 26,948 | -0.01(-0.24%) |
Mar 07, 2024 | 4.280 | 4.280 | 4.180 | 4.210 | 7,169 | -0.03(-0.71%) |
Mar 06, 2024 | 4.170 | 4.280 | 4.110 | 4.240 | 53,329 | +0.13(+3.16%) |
Mar 05, 2024 | 4.100 | 4.180 | 3.910 | 4.110 | 23,682 | -0.06(-1.44%) |
Mar 04, 2024 | 4.250 | 4.250 | 4.140 | 4.170 | 14,137 | -0.08(-1.88%) |
Mar 01, 2024 | 4.100 | 4.264 | 4.099 | 4.250 | 49,668 | +0.15(+3.66%) |
Feb 29, 2024 | 4.000 | 4.140 | 4.000 | 4.100 | 12,048 | -0.03(-0.81%) |
Feb 28, 2024 | 4.060 | 4.134 | 4.060 | 4.134 | 9,131 | -0.02(-0.40%) |
Feb 27, 2024 | 4.050 | 4.150 | 4.050 | 4.150 | 9,640 | +0.07(+1.72%) |
Feb 26, 2024 | 4.080 | 4.140 | 4.080 | 4.080 | 19,386 | -0.06(-1.45%) |
Feb 23, 2024 | 4.150 | 4.177 | 4.100 | 4.140 | 6,370 | +0.00(+0.03%) |
Feb 22, 2024 | 4.150 | 4.150 | 4.010 | 4.139 | 4,135 | +0.05(+1.19%) |
Feb 21, 2024 | 4.020 | 4.137 | 4.015 | 4.090 | 5,700 | -0.06(-1.45%) |
Feb 20, 2024 | 4.100 | 4.150 | 3.900 | 4.150 | 35,169 | +0.08(+1.97%) |
Feb 16, 2024 | 4.000 | 4.080 | 3.990 | 4.070 | 17,919 | +0.07(+1.75%) |
Feb 15, 2024 | 4.000 | 4.000 | 3.970 | 4.000 | 4,622 | +0.01(+0.25%) |
Feb 14, 2024 | 3.960 | 4.000 | 3.950 | 3.990 | 8,723 | +0.00(+0.12%) |
Feb 13, 2024 | 3.985 | 3.985 | 3.985 | 3.985 | 597 | -0.01(-0.37%) |
Feb 12, 2024 | 3.930 | 4.000 | 3.930 | 4.000 | 5,576 | +0.07(+1.78%) |
Feb 09, 2024 | 3.920 | 4.000 | 3.900 | 3.930 | 4,938 | -0.07(-1.75%) |
Feb 08, 2024 | 3.960 | 4.000 | 3.850 | 4.000 | 12,528 | +0.09(+2.30%) |
Feb 07, 2024 | 3.910 | 3.966 | 3.860 | 3.910 | 7,817 | -0.09(-2.25%) |
Feb 06, 2024 | 4.000 | 4.050 | 3.950 | 4.000 | 13,427 | +0.04(+1.14%) |
Feb 05, 2024 | 3.902 | 4.000 | 3.902 | 3.955 | 5,332 | +0.10(+2.67%) |
Feb 02, 2024 | 3.900 | 3.970 | 3.852 | 3.852 | 3,955 | -0.01(-0.21%) |