Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.960 | 4.000 | 3.900 | 3.950 | 1,218,463 | -0.02(-0.50%) |
Apr 23, 2024 | 3.820 | 3.970 | 3.810 | 3.970 | 1,062,662 | +0.13(+3.39%) |
Apr 22, 2024 | 3.800 | 3.870 | 3.690 | 3.840 | 1,470,008 | +0.06(+1.59%) |
Apr 19, 2024 | 3.830 | 3.840 | 3.760 | 3.780 | 1,386,623 | -0.09(-2.33%) |
Apr 18, 2024 | 3.820 | 3.960 | 3.770 | 3.870 | 1,192,780 | +0.05(+1.31%) |
Apr 17, 2024 | 3.810 | 3.950 | 3.800 | 3.820 | 1,697,458 | +0.04(+1.06%) |
Apr 16, 2024 | 3.750 | 3.860 | 3.670 | 3.780 | 1,663,194 | +0.00(+0.00%) |
Apr 15, 2024 | 4.210 | 4.210 | 3.770 | 3.780 | 2,476,360 | -0.43(-10.21%) |
Apr 12, 2024 | 4.330 | 4.370 | 4.160 | 4.210 | 2,500,972 | -0.15(-3.44%) |
Apr 11, 2024 | 4.270 | 4.430 | 4.200 | 4.360 | 3,016,582 | +0.11(+2.59%) |
Apr 10, 2024 | 4.130 | 4.280 | 4.070 | 4.250 | 2,659,764 | +0.05(+1.19%) |
Apr 09, 2024 | 4.090 | 4.360 | 4.090 | 4.200 | 4,865,768 | +0.29(+7.42%) |
Apr 08, 2024 | 3.850 | 3.930 | 3.770 | 3.910 | 1,326,697 | +0.08(+2.09%) |
Apr 05, 2024 | 3.920 | 3.940 | 3.820 | 3.830 | 2,149,156 | -0.09(-2.30%) |
Apr 04, 2024 | 4.030 | 4.200 | 3.750 | 3.920 | 6,074,612 | +0.11(+2.89%) |
Apr 03, 2024 | 3.780 | 3.870 | 3.760 | 3.810 | 1,506,399 | -0.01(-0.26%) |
Apr 02, 2024 | 3.640 | 3.890 | 3.640 | 3.820 | 5,136,453 | +0.14(+3.80%) |
Apr 01, 2024 | 3.750 | 3.770 | 3.610 | 3.680 | 2,101,070 | -0.03(-0.81%) |
Mar 28, 2024 | 3.710 | 0 | -0.02(-0.54%) | |||
Mar 27, 2024 | 3.660 | 3.770 | 3.630 | 3.730 | 1,444,706 | +0.12(+3.32%) |
Mar 26, 2024 | 3.620 | 3.690 | 3.600 | 3.610 | 1,381,602 | +0.02(+0.56%) |
Mar 25, 2024 | 3.620 | 3.710 | 3.590 | 3.590 | 910,350 | -0.03(-0.83%) |
Mar 22, 2024 | 3.750 | 3.750 | 3.610 | 3.620 | 1,218,839 | -0.12(-3.21%) |
Mar 21, 2024 | 3.580 | 3.820 | 3.560 | 3.740 | 2,111,225 | +0.19(+5.35%) |
Mar 20, 2024 | 3.410 | 3.560 | 3.390 | 3.550 | 3,113,536 | +0.18(+5.34%) |
Mar 19, 2024 | 3.570 | 3.580 | 3.350 | 3.370 | 3,550,197 | -0.20(-5.60%) |
Mar 18, 2024 | 3.860 | 3.900 | 3.560 | 3.570 | 2,180,508 | -0.26(-6.79%) |
Mar 15, 2024 | 4.110 | 4.160 | 3.750 | 3.830 | 6,106,428 | -0.32(-7.71%) |
Mar 14, 2024 | 4.190 | 4.190 | 4.000 | 4.150 | 2,157,068 | -0.04(-0.95%) |
Mar 13, 2024 | 4.110 | 4.280 | 4.050 | 4.190 | 2,654,099 | +0.05(+1.21%) |
Mar 12, 2024 | 4.120 | 4.180 | 3.980 | 4.140 | 3,905,961 | +0.02(+0.49%) |
Mar 11, 2024 | 3.710 | 4.190 | 3.710 | 4.120 | 4,485,596 | +0.40(+10.75%) |
Mar 08, 2024 | 3.680 | 3.790 | 3.660 | 3.720 | 1,487,572 | +0.06(+1.64%) |
Mar 07, 2024 | 3.600 | 3.680 | 3.580 | 3.660 | 952,327 | +0.08(+2.23%) |
Mar 06, 2024 | 3.600 | 3.660 | 3.570 | 3.580 | 921,137 | +0.03(+0.85%) |
Mar 05, 2024 | 3.600 | 3.640 | 3.540 | 3.550 | 871,692 | -0.08(-2.20%) |
Mar 04, 2024 | 3.750 | 3.800 | 3.610 | 3.630 | 1,371,570 | -0.14(-3.71%) |
Mar 01, 2024 | 3.800 | 3.870 | 3.750 | 3.770 | 2,351,002 | -0.03(-0.79%) |
Feb 29, 2024 | 3.650 | 3.810 | 3.650 | 3.800 | 2,023,512 | +0.17(+4.68%) |
Feb 28, 2024 | 3.640 | 3.680 | 3.590 | 3.630 | 838,961 | -0.05(-1.36%) |
Feb 27, 2024 | 3.550 | 3.740 | 3.520 | 3.680 | 2,166,978 | +0.16(+4.55%) |
Feb 26, 2024 | 3.470 | 3.550 | 3.450 | 3.520 | 1,521,696 | +0.04(+1.15%) |
Feb 23, 2024 | 3.560 | 3.600 | 3.480 | 3.480 | 1,835,515 | -0.09(-2.52%) |
Feb 22, 2024 | 3.690 | 3.700 | 3.550 | 3.570 | 1,375,382 | -0.06(-1.65%) |
Feb 21, 2024 | 3.620 | 3.690 | 3.590 | 3.630 | 1,123,748 | -0.03(-0.82%) |
Feb 20, 2024 | 3.770 | 3.780 | 3.650 | 3.660 | 859,366 | -0.11(-2.92%) |
Feb 16, 2024 | 3.770 | 0 | -0.07(-1.82%) | |||
Feb 15, 2024 | 3.820 | 3.850 | 3.750 | 3.840 | 1,044,330 | +0.06(+1.59%) |
Feb 14, 2024 | 3.690 | 3.820 | 3.690 | 3.780 | 1,176,271 | +0.10(+2.72%) |
Feb 13, 2024 | 3.680 | 3.720 | 3.610 | 3.680 | 1,571,910 | -0.11(-2.90%) |
Feb 12, 2024 | 3.770 | 3.870 | 3.750 | 3.790 | 1,379,504 | +0.03(+0.80%) |
Feb 09, 2024 | 3.750 | 3.800 | 3.680 | 3.760 | 2,237,798 | +0.01(+0.27%) |
Feb 08, 2024 | 3.700 | 3.840 | 3.650 | 3.750 | 1,977,138 | +0.05(+1.35%) |
Feb 07, 2024 | 3.700 | 3.750 | 3.680 | 3.700 | 737,254 | +0.00(+0.00%) |
Feb 06, 2024 | 3.620 | 3.700 | 3.590 | 3.700 | 830,271 | +0.09(+2.49%) |
Feb 05, 2024 | 3.600 | 3.620 | 3.500 | 3.610 | 1,452,803 | -0.04(-1.10%) |
Feb 02, 2024 | 3.720 | 3.740 | 3.630 | 3.650 | 1,660,283 | -0.07(-1.88%) |