Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 9,192 | -0.01(-0.27%) |
Apr 29, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 40,074 | +0.19(+5.43%) |
Apr 25, 2024 | 3.500 | 846 | -0.04(-1.13%) | |||
Apr 24, 2024 | 3.555 | 3.555 | 3.540 | 3.540 | 11,407 | +0.00(+0.00%) |
Apr 23, 2024 | 3.540 | 3.540 | 3.540 | 3.540 | 2,887 | +0.01(+0.28%) |
Apr 22, 2024 | 3.560 | 3.560 | 3.530 | 3.530 | 28,929 | -0.01(-0.28%) |
Apr 19, 2024 | 3.550 | 3.550 | 3.540 | 3.540 | 20,753 | -0.01(-0.28%) |
Apr 18, 2024 | 3.540 | 3.550 | 3.480 | 3.550 | 7,283 | +0.08(+2.31%) |
Apr 17, 2024 | 3.510 | 3.510 | 3.470 | 3.470 | 9,908 | -0.06(-1.70%) |
Apr 16, 2024 | 3.540 | 3.540 | 3.520 | 3.530 | 38,110 | -0.13(-3.55%) |
Apr 15, 2024 | 3.640 | 3.660 | 3.630 | 3.660 | 32,979 | -0.03(-0.81%) |
Apr 12, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 19,550 | -0.05(-1.34%) |
Apr 11, 2024 | 3.720 | 3.740 | 3.720 | 3.740 | 9,231 | +0.13(+3.60%) |
Apr 10, 2024 | 3.670 | 3.690 | 3.610 | 3.610 | 35,677 | -0.24(-6.23%) |
Apr 09, 2024 | 3.720 | 3.850 | 3.720 | 3.850 | 84,879 | +0.25(+7.09%) |
Apr 08, 2024 | 3.595 | 3.660 | 3.595 | 3.595 | 12,767 | +0.01(+0.14%) |
Apr 05, 2024 | 3.622 | 3.670 | 3.590 | 3.590 | 4,250 | -0.02(-0.56%) |
Apr 04, 2024 | 3.630 | 3.630 | 3.550 | 3.610 | 18,942 | +0.24(+7.12%) |
Apr 02, 2024 | 3.370 | 50,866 | -0.01(-0.30%) | |||
Apr 01, 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 72,391 | -0.06(-1.77%) |
Mar 28, 2024 | 3.489 | 3.500 | 3.441 | 3.441 | 92,800 | -0.11(-3.07%) |
Mar 27, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 91,310 | +0.11(+3.20%) |
Mar 26, 2024 | 3.438 | 3.463 | 3.438 | 3.440 | 1,358 | +0.02(+0.58%) |
Mar 25, 2024 | 3.450 | 3.450 | 3.420 | 3.420 | 549 | -0.07(-2.01%) |
Mar 22, 2024 | 3.490 | 3.620 | 3.490 | 3.490 | 18,362 | -0.08(-2.24%) |
Mar 21, 2024 | 3.560 | 3.571 | 3.560 | 3.570 | 9,884 | +0.09(+2.59%) |
Mar 20, 2024 | 3.381 | 3.480 | 3.380 | 3.480 | 55,286 | +0.10(+2.83%) |
Mar 19, 2024 | 3.390 | 3.390 | 3.384 | 3.384 | 26,979 | -0.04(-1.04%) |
Mar 18, 2024 | 3.380 | 3.420 | 3.380 | 3.420 | 89,033 | +0.03(+0.88%) |
Mar 15, 2024 | 3.381 | 3.440 | 3.230 | 3.390 | 252,224 | +0.27(+8.65%) |
Mar 14, 2024 | 3.180 | 3.180 | 3.110 | 3.120 | 46,218 | -0.09(-2.80%) |
Mar 13, 2024 | 3.210 | 3.210 | 3.170 | 3.210 | 10,853 | +0.04(+1.26%) |
Mar 12, 2024 | 3.160 | 3.170 | 3.148 | 3.170 | 37,822 | +0.02(+0.63%) |
Mar 11, 2024 | 3.100 | 3.150 | 3.100 | 3.150 | 4,448 | +0.02(+0.64%) |
Mar 08, 2024 | 3.080 | 3.130 | 3.080 | 3.130 | 240,630 | +0.07(+2.29%) |
Mar 07, 2024 | 2.990 | 3.060 | 2.990 | 3.060 | 15,337 | +0.07(+2.34%) |
Mar 06, 2024 | 3.000 | 3.000 | 2.978 | 2.990 | 13,677 | +0.04(+1.22%) |
Mar 05, 2024 | 2.955 | 2.968 | 2.954 | 2.954 | 18,071 | -0.03(-1.10%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.987 | 2.987 | 18,914 | -0.02(-0.52%) |
Mar 01, 2024 | 2.920 | 3.015 | 2.920 | 3.002 | 21,911 | +0.05(+1.78%) |
Feb 29, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 52,650 | -0.09(-2.96%) |
Feb 28, 2024 | 3.040 | 3.040 | 3.040 | 3.040 | 18,662 | -0.03(-0.98%) |
Feb 27, 2024 | 3.090 | 3.090 | 3.070 | 3.070 | 4,025 | -0.02(-0.52%) |
Feb 26, 2024 | 2.990 | 3.160 | 2.990 | 3.086 | 31,848 | -0.11(-3.41%) |
Feb 23, 2024 | 3.250 | 3.250 | 3.195 | 3.195 | 2,247 | -0.06(-1.73%) |
Feb 22, 2024 | 3.140 | 3.251 | 3.140 | 3.251 | 44,342 | -0.06(-1.78%) |
Feb 21, 2024 | 3.300 | 3.310 | 3.250 | 3.310 | 34,603 | +0.10(+2.95%) |
Feb 20, 2024 | 3.215 | 3.242 | 3.215 | 3.215 | 9,882 | -0.03(-0.77%) |
Feb 16, 2024 | 3.240 | 3.240 | 3.219 | 3.240 | 12,165 | -0.01(-0.31%) |
Feb 15, 2024 | 3.251 | 3.270 | 3.250 | 3.250 | 28,346 | +0.13(+4.30%) |
Feb 14, 2024 | 3.119 | 3.119 | 3.116 | 3.116 | 35,744 | +0.07(+2.16%) |
Feb 13, 2024 | 3.050 | 3.250 | 3.050 | 3.050 | 67,157 | -0.22(-6.73%) |
Feb 12, 2024 | 3.288 | 3.290 | 3.270 | 3.270 | 12,968 | +0.07(+2.19%) |
Feb 09, 2024 | 3.230 | 3.250 | 3.200 | 3.200 | 28,647 | -0.07(-2.14%) |
Feb 08, 2024 | 3.290 | 3.290 | 3.270 | 3.270 | 88,107 | -0.07(-2.10%) |
Feb 07, 2024 | 3.362 | 3.362 | 3.340 | 3.340 | 31,456 | -0.11(-3.30%) |
Feb 06, 2024 | 3.460 | 3.460 | 3.450 | 3.454 | 33,207 | +0.00(+0.11%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.450 | 3.450 | 55,160 | -0.15(-4.17%) |
Feb 02, 2024 | 3.595 | 3.600 | 3.590 | 3.600 | 53,111 | -0.07(-2.04%) |