Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.691 | 3.760 | 3.667 | 3.671 | 71,780 | +0.02(+0.54%) |
Apr 29, 2024 | 3.691 | 3.730 | 3.652 | 3.652 | 16,428 | -0.06(-1.59%) |
Apr 26, 2024 | 3.730 | 3.769 | 3.701 | 3.711 | 25,171 | -0.01(-0.36%) |
Apr 25, 2024 | 3.544 | 3.730 | 3.544 | 3.724 | 18,624 | +0.02(+0.49%) |
Apr 24, 2024 | 3.681 | 3.715 | 3.628 | 3.706 | 11,015 | +0.09(+2.58%) |
Apr 23, 2024 | 3.524 | 3.720 | 3.141 | 3.612 | 35,271 | +0.05(+1.38%) |
Apr 22, 2024 | 3.750 | 3.750 | 3.337 | 3.563 | 76,131 | -0.12(-3.20%) |
Apr 19, 2024 | 3.750 | 3.750 | 3.661 | 3.681 | 22,104 | -0.05(-1.32%) |
Apr 18, 2024 | 3.730 | 3.817 | 3.689 | 3.730 | 46,856 | +0.01(+0.26%) |
Apr 17, 2024 | 3.740 | 3.750 | 3.671 | 3.720 | 22,065 | +0.08(+2.16%) |
Apr 16, 2024 | 3.691 | 3.730 | 3.632 | 3.642 | 17,481 | +0.01(+0.21%) |
Apr 15, 2024 | 3.740 | 3.740 | 3.604 | 3.634 | 20,852 | -0.09(-2.32%) |
Apr 12, 2024 | 3.671 | 3.730 | 3.666 | 3.721 | 10,186 | +0.09(+2.42%) |
Apr 11, 2024 | 3.672 | 3.736 | 3.594 | 3.633 | 40,453 | -0.02(-0.53%) |
Apr 10, 2024 | 3.672 | 3.682 | 3.652 | 3.652 | 6,038 | -0.04(-1.05%) |
Apr 09, 2024 | 3.594 | 3.720 | 3.594 | 3.691 | 28,533 | +0.00(+0.00%) |
Apr 08, 2024 | 3.691 | 3.730 | 3.643 | 3.691 | 42,527 | +0.03(+0.80%) |
Apr 05, 2024 | 3.643 | 3.699 | 3.643 | 3.662 | 15,424 | +0.00(+0.13%) |
Apr 04, 2024 | 3.643 | 3.686 | 3.643 | 3.657 | 9,876 | -0.01(-0.40%) |
Apr 03, 2024 | 3.691 | 3.694 | 3.594 | 3.672 | 17,513 | -0.01(-0.26%) |
Apr 02, 2024 | 3.691 | 3.725 | 3.633 | 3.682 | 20,285 | -0.04(-1.04%) |
Apr 01, 2024 | 3.788 | 3.788 | 3.690 | 3.720 | 73,732 | +0.00(+0.00%) |
Mar 28, 2024 | 3.652 | 3.779 | 3.652 | 3.720 | 24,292 | +0.10(+2.68%) |
Mar 27, 2024 | 3.682 | 3.682 | 3.604 | 3.623 | 8,702 | +0.01(+0.27%) |
Mar 26, 2024 | 3.526 | 3.681 | 3.526 | 3.614 | 13,878 | +0.05(+1.36%) |
Mar 25, 2024 | 3.594 | 3.725 | 3.555 | 3.565 | 10,672 | -0.05(-1.34%) |
Mar 22, 2024 | 3.788 | 3.788 | 3.526 | 3.614 | 46,693 | -0.14(-3.63%) |
Mar 21, 2024 | 3.672 | 3.788 | 3.643 | 3.750 | 45,955 | +0.11(+2.93%) |
Mar 20, 2024 | 3.507 | 3.652 | 3.507 | 3.643 | 19,947 | +0.13(+3.59%) |
Mar 19, 2024 | 3.594 | 3.643 | 3.516 | 3.516 | 17,861 | -0.05(-1.36%) |
Mar 18, 2024 | 3.594 | 3.652 | 3.509 | 3.565 | 15,795 | -0.01(-0.27%) |
Mar 15, 2024 | 3.594 | 3.681 | 3.575 | 3.575 | 38,177 | -0.11(-2.90%) |
Mar 14, 2024 | 3.584 | 3.740 | 3.555 | 3.682 | 37,535 | +0.06(+1.58%) |
Mar 13, 2024 | 3.595 | 3.701 | 3.519 | 3.624 | 33,892 | -0.07(-1.82%) |
Mar 12, 2024 | 3.605 | 3.728 | 3.539 | 3.692 | 43,424 | +0.13(+3.78%) |
Mar 11, 2024 | 3.538 | 3.557 | 3.442 | 3.557 | 51,590 | +0.07(+1.93%) |
Mar 08, 2024 | 3.442 | 3.518 | 3.367 | 3.490 | 67,309 | +0.08(+2.25%) |
Mar 07, 2024 | 3.326 | 3.451 | 3.288 | 3.413 | 21,449 | +0.12(+3.50%) |
Mar 06, 2024 | 3.297 | 3.336 | 3.283 | 3.297 | 31,358 | -0.01(-0.29%) |
Mar 05, 2024 | 3.249 | 3.317 | 3.240 | 3.307 | 32,519 | +0.06(+1.78%) |
Mar 04, 2024 | 3.211 | 3.290 | 3.201 | 3.249 | 52,323 | +0.05(+1.50%) |
Mar 01, 2024 | 3.095 | 3.230 | 3.047 | 3.201 | 59,797 | +0.17(+5.71%) |
Feb 29, 2024 | 2.980 | 3.047 | 2.943 | 3.028 | 64,020 | +0.06(+1.94%) |
Feb 28, 2024 | 2.884 | 2.971 | 2.846 | 2.971 | 31,516 | +0.08(+2.66%) |
Feb 27, 2024 | 2.971 | 2.971 | 2.865 | 2.894 | 27,612 | -0.01(-0.33%) |
Feb 26, 2024 | 2.903 | 2.961 | 2.817 | 2.903 | 51,336 | -0.02(-0.66%) |
Feb 23, 2024 | 2.894 | 2.961 | 2.788 | 2.922 | 75,710 | +0.01(+0.33%) |
Feb 22, 2024 | 3.134 | 3.153 | 2.884 | 2.913 | 126,288 | -0.23(-7.34%) |
Feb 21, 2024 | 3.192 | 3.249 | 3.134 | 3.144 | 23,407 | -0.11(-3.25%) |
Feb 20, 2024 | 3.269 | 3.365 | 3.124 | 3.249 | 81,193 | -0.07(-2.03%) |
Feb 16, 2024 | 3.393 | 3.393 | 3.269 | 3.317 | 50,783 | -0.11(-3.09%) |
Feb 15, 2024 | 3.499 | 3.499 | 3.384 | 3.422 | 24,495 | -0.05(-1.39%) |
Feb 14, 2024 | 3.480 | 3.499 | 3.427 | 3.470 | 21,281 | +0.02(+0.53%) |
Feb 13, 2024 | 3.433 | 3.528 | 3.424 | 3.452 | 69,015 | +0.00(+0.00%) |
Feb 12, 2024 | 3.433 | 3.505 | 3.424 | 3.452 | 14,456 | +0.01(+0.28%) |
Feb 09, 2024 | 3.386 | 3.453 | 3.376 | 3.443 | 26,576 | +0.10(+2.84%) |
Feb 08, 2024 | 3.319 | 3.424 | 3.319 | 3.348 | 36,011 | -0.04(-1.12%) |
Feb 07, 2024 | 3.500 | 3.519 | 3.376 | 3.386 | 52,639 | -0.14(-4.04%) |
Feb 06, 2024 | 3.538 | 3.633 | 3.462 | 3.528 | 37,756 | +0.00(+0.00%) |
Feb 05, 2024 | 3.690 | 3.690 | 3.452 | 3.528 | 31,319 | -0.04(-1.07%) |
Feb 02, 2024 | 3.661 | 3.671 | 3.566 | 3.566 | 63,980 | -0.19(-5.11%) |