Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 3.460 | 3.550 | 3.340 | 3.500 | 1,332,889 | -0.06(-1.69%) |
May 07, 2024 | 3.680 | 3.700 | 3.490 | 3.560 | 996,454 | -0.14(-3.78%) |
May 06, 2024 | 3.660 | 3.705 | 3.600 | 3.700 | 909,159 | +0.09(+2.49%) |
May 03, 2024 | 3.600 | 3.660 | 3.480 | 3.610 | 1,161,573 | +0.10(+2.85%) |
May 02, 2024 | 3.450 | 3.530 | 3.380 | 3.510 | 619,177 | +0.12(+3.54%) |
May 01, 2024 | 3.370 | 3.470 | 3.310 | 3.390 | 920,378 | +0.01(+0.30%) |
Apr 30, 2024 | 3.600 | 3.600 | 3.360 | 3.380 | 1,394,988 | -0.24(-6.63%) |
Apr 29, 2024 | 3.570 | 3.700 | 3.545 | 3.620 | 766,711 | +0.01(+0.28%) |
Apr 26, 2024 | 3.500 | 3.620 | 3.457 | 3.610 | 467,832 | +0.12(+3.44%) |
Apr 25, 2024 | 3.480 | 3.505 | 3.325 | 3.490 | 688,679 | -0.03(-0.85%) |
Apr 24, 2024 | 3.500 | 3.580 | 3.470 | 3.520 | 465,316 | +0.02(+0.57%) |
Apr 23, 2024 | 3.490 | 3.630 | 3.420 | 3.500 | 570,364 | -0.01(-0.28%) |
Apr 22, 2024 | 3.570 | 3.660 | 3.460 | 3.510 | 959,650 | -0.06(-1.68%) |
Apr 19, 2024 | 3.400 | 3.588 | 3.400 | 3.570 | 824,116 | +0.15(+4.39%) |
Apr 18, 2024 | 3.370 | 3.510 | 3.310 | 3.420 | 747,562 | +0.06(+1.79%) |
Apr 17, 2024 | 3.300 | 3.389 | 3.240 | 3.360 | 637,310 | +0.10(+3.07%) |
Apr 16, 2024 | 3.200 | 3.315 | 3.130 | 3.260 | 610,236 | +0.01(+0.31%) |
Apr 15, 2024 | 3.270 | 3.270 | 3.170 | 3.250 | 1,070,478 | -0.01(-0.31%) |
Apr 12, 2024 | 3.320 | 3.350 | 3.140 | 3.260 | 1,058,818 | -0.10(-2.83%) |
Apr 11, 2024 | 3.340 | 3.360 | 3.195 | 3.355 | 693,011 | +0.00(+0.15%) |
Apr 10, 2024 | 3.470 | 3.520 | 2.840 | 3.350 | 4,152,880 | -0.50(-12.99%) |
Apr 09, 2024 | 3.780 | 3.870 | 3.530 | 3.850 | 1,809,085 | +0.07(+1.85%) |
Apr 08, 2024 | 3.820 | 3.900 | 3.690 | 3.780 | 831,530 | -0.03(-0.79%) |
Apr 05, 2024 | 3.770 | 3.855 | 3.715 | 3.810 | 339,643 | +0.00(+0.00%) |
Apr 04, 2024 | 4.010 | 4.005 | 3.795 | 3.810 | 478,408 | -0.02(-0.52%) |
Apr 03, 2024 | 3.760 | 3.920 | 3.730 | 3.830 | 417,636 | +0.02(+0.52%) |
Apr 02, 2024 | 3.950 | 3.950 | 3.715 | 3.810 | 596,645 | -0.23(-5.69%) |
Apr 01, 2024 | 4.040 | 4.070 | 3.910 | 4.040 | 440,460 | +0.00(+0.00%) |
Mar 28, 2024 | 4.050 | 4.163 | 3.980 | 4.040 | 718,157 | -0.02(-0.49%) |
Mar 27, 2024 | 3.940 | 4.060 | 3.855 | 4.060 | 498,486 | +0.17(+4.37%) |
Mar 26, 2024 | 3.970 | 4.030 | 3.880 | 3.890 | 359,818 | -0.07(-1.77%) |
Mar 25, 2024 | 3.860 | 3.980 | 3.860 | 3.960 | 494,913 | +0.10(+2.59%) |
Mar 22, 2024 | 3.900 | 3.980 | 3.840 | 3.860 | 516,509 | -0.09(-2.28%) |
Mar 21, 2024 | 4.050 | 4.110 | 3.870 | 3.950 | 477,360 | -0.07(-1.74%) |
Mar 20, 2024 | 4.000 | 4.105 | 3.870 | 4.020 | 1,169,881 | -0.07(-1.71%) |
Mar 19, 2024 | 3.770 | 4.180 | 3.720 | 4.090 | 2,147,189 | +0.41(+11.14%) |
Mar 18, 2024 | 3.660 | 3.800 | 3.590 | 3.680 | 1,023,613 | +0.02(+0.55%) |
Mar 15, 2024 | 3.570 | 3.740 | 3.570 | 3.660 | 1,808,765 | +0.10(+2.81%) |
Mar 14, 2024 | 3.710 | 3.870 | 3.550 | 3.560 | 1,329,001 | +0.06(+1.71%) |
Mar 13, 2024 | 3.630 | 3.830 | 3.470 | 3.500 | 979,601 | -0.13(-3.58%) |
Mar 12, 2024 | 3.760 | 3.810 | 3.580 | 3.630 | 2,188,401 | -0.16(-4.22%) |
Mar 11, 2024 | 3.850 | 3.888 | 3.760 | 3.790 | 795,268 | -0.06(-1.56%) |
Mar 08, 2024 | 3.790 | 3.910 | 3.705 | 3.850 | 995,838 | +0.06(+1.58%) |
Mar 07, 2024 | 3.950 | 3.980 | 3.770 | 3.790 | 561,998 | -0.16(-4.05%) |
Mar 06, 2024 | 3.950 | 3.991 | 3.770 | 3.950 | 1,150,955 | +0.05(+1.28%) |
Mar 05, 2024 | 3.980 | 3.980 | 3.820 | 3.900 | 879,534 | -0.02(-0.51%) |
Mar 04, 2024 | 4.240 | 4.240 | 3.840 | 3.920 | 2,098,174 | -0.21(-5.08%) |