Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.200 | 3.240 | 3.130 | 3.150 | 2,192,718 | -0.12(-3.67%) |
Apr 29, 2024 | 3.330 | 3.420 | 3.235 | 3.270 | 1,760,486 | -0.03(-0.91%) |
Apr 26, 2024 | 3.250 | 3.369 | 3.240 | 3.300 | 2,026,192 | +0.08(+2.48%) |
Apr 25, 2024 | 3.230 | 3.295 | 3.190 | 3.220 | 1,924,301 | -0.11(-3.30%) |
Apr 24, 2024 | 3.390 | 3.480 | 3.300 | 3.330 | 1,405,442 | -0.08(-2.35%) |
Apr 23, 2024 | 3.340 | 3.550 | 3.325 | 3.410 | 2,576,331 | +0.09(+2.71%) |
Apr 22, 2024 | 3.290 | 3.350 | 3.220 | 3.320 | 2,566,768 | +0.08(+2.47%) |
Apr 19, 2024 | 3.240 | 3.350 | 3.200 | 3.240 | 2,364,269 | -0.02(-0.61%) |
Apr 18, 2024 | 3.360 | 3.460 | 3.250 | 3.260 | 4,264,744 | -0.08(-2.40%) |
Apr 17, 2024 | 3.460 | 3.540 | 3.340 | 3.340 | 2,904,836 | -0.11(-3.19%) |
Apr 16, 2024 | 3.260 | 3.460 | 3.230 | 3.450 | 3,577,174 | +0.17(+5.18%) |
Apr 15, 2024 | 3.620 | 3.640 | 3.180 | 3.280 | 4,015,835 | -0.33(-9.14%) |
Apr 12, 2024 | 3.650 | 3.710 | 3.530 | 3.610 | 4,869,903 | -0.07(-1.90%) |
Apr 11, 2024 | 3.620 | 3.690 | 3.520 | 3.680 | 5,090,711 | +0.08(+2.22%) |
Apr 10, 2024 | 3.660 | 3.730 | 3.550 | 3.600 | 5,870,802 | -0.26(-6.74%) |
Apr 09, 2024 | 3.950 | 3.980 | 3.750 | 3.860 | 3,278,207 | -0.04(-1.03%) |
Apr 08, 2024 | 3.880 | 3.970 | 3.730 | 3.900 | 3,340,461 | +0.09(+2.36%) |
Apr 05, 2024 | 3.760 | 3.850 | 3.690 | 3.810 | 3,052,906 | +0.02(+0.53%) |
Apr 04, 2024 | 3.720 | 3.960 | 3.700 | 3.790 | 5,048,637 | +0.13(+3.55%) |
Apr 03, 2024 | 3.520 | 3.660 | 3.450 | 3.660 | 3,143,165 | +0.10(+2.81%) |
Apr 02, 2024 | 3.520 | 3.575 | 3.470 | 3.560 | 5,686,512 | -0.08(-2.20%) |
Apr 01, 2024 | 3.610 | 3.650 | 3.495 | 3.640 | 5,547,482 | +0.04(+1.11%) |
Mar 28, 2024 | 3.470 | 3.575 | 3.575 | 3.600 | 4,361,039 | +0.13(+3.75%) |
Mar 27, 2024 | 3.340 | 3.470 | 3.310 | 3.470 | 5,049,415 | +0.18(+5.47%) |
Mar 26, 2024 | 3.310 | 3.360 | 3.270 | 3.290 | 4,255,297 | +0.02(+0.61%) |
Mar 25, 2024 | 3.390 | 3.410 | 3.200 | 3.270 | 3,522,583 | -0.09(-2.68%) |
Mar 22, 2024 | 3.530 | 3.605 | 3.350 | 3.360 | 5,610,719 | -0.18(-5.08%) |
Mar 21, 2024 | 3.280 | 3.675 | 3.280 | 3.540 | 8,493,792 | +0.26(+7.93%) |
Mar 20, 2024 | 2.980 | 3.280 | 2.950 | 3.280 | 6,036,986 | +0.31(+10.44%) |
Mar 19, 2024 | 2.970 | 3.030 | 2.910 | 2.970 | 10,136,929 | -0.09(-2.94%) |
Mar 18, 2024 | 2.960 | 3.120 | 2.900 | 3.060 | 12,197,206 | +0.13(+4.44%) |
Mar 15, 2024 | 3.350 | 3.510 | 2.890 | 2.930 | 19,433,244 | -0.49(-14.33%) |
Mar 14, 2024 | 3.620 | 3.630 | 3.380 | 3.420 | 4,240,465 | -0.23(-6.30%) |
Mar 13, 2024 | 3.550 | 3.755 | 3.530 | 3.650 | 4,550,170 | +0.08(+2.24%) |
Mar 12, 2024 | 3.610 | 3.660 | 3.510 | 3.570 | 3,309,459 | -0.07(-1.92%) |
Mar 11, 2024 | 3.730 | 3.740 | 3.620 | 3.640 | 4,040,164 | -0.10(-2.67%) |
Mar 08, 2024 | 3.810 | 3.910 | 3.730 | 3.740 | 3,804,855 | +0.00(+0.00%) |
Mar 07, 2024 | 3.810 | 3.870 | 3.710 | 3.740 | 3,250,131 | -0.02(-0.53%) |
Mar 06, 2024 | 3.740 | 3.840 | 3.675 | 3.760 | 3,948,255 | +0.10(+2.73%) |
Mar 05, 2024 | 3.660 | 3.710 | 3.585 | 3.660 | 3,526,935 | -0.05(-1.35%) |
Mar 04, 2024 | 3.880 | 3.935 | 3.710 | 3.710 | 3,203,784 | -0.14(-3.64%) |
Mar 01, 2024 | 3.950 | 3.970 | 3.715 | 3.850 | 3,768,297 | -0.10(-2.53%) |
Feb 29, 2024 | 3.870 | 4.018 | 3.840 | 3.950 | 7,725,731 | +0.12(+3.13%) |
Feb 28, 2024 | 3.490 | 3.965 | 3.470 | 3.830 | 7,806,627 | +0.41(+11.99%) |
Feb 27, 2024 | 3.370 | 3.490 | 3.330 | 3.420 | 7,426,118 | +0.10(+3.01%) |
Feb 26, 2024 | 3.330 | 3.370 | 3.225 | 3.320 | 5,233,352 | -0.01(-0.30%) |
Feb 23, 2024 | 3.350 | 3.460 | 3.300 | 3.330 | 11,435,034 | -0.07(-2.06%) |
Feb 22, 2024 | 3.490 | 3.565 | 3.380 | 3.400 | 3,913,530 | -0.09(-2.58%) |
Feb 21, 2024 | 3.500 | 3.620 | 3.400 | 3.490 | 7,323,351 | -0.16(-4.38%) |
Feb 20, 2024 | 3.640 | 3.660 | 3.590 | 3.650 | 3,118,656 | -0.09(-2.41%) |
Feb 16, 2024 | 3.790 | 3.845 | 3.690 | 3.740 | 3,688,918 | -0.17(-4.35%) |
Feb 15, 2024 | 3.850 | 3.922 | 3.755 | 3.910 | 2,690,810 | +0.11(+2.89%) |
Feb 14, 2024 | 3.710 | 3.810 | 3.660 | 3.800 | 4,479,754 | +0.18(+4.97%) |
Feb 13, 2024 | 3.590 | 3.765 | 3.470 | 3.620 | 4,833,114 | -0.24(-6.22%) |
Feb 12, 2024 | 3.850 | 3.975 | 3.830 | 3.860 | 3,299,821 | +0.04(+1.05%) |
Feb 09, 2024 | 3.770 | 3.890 | 3.740 | 3.820 | 3,199,682 | +0.06(+1.60%) |
Feb 08, 2024 | 3.700 | 3.800 | 3.680 | 3.760 | 2,502,252 | +0.08(+2.17%) |
Feb 07, 2024 | 3.700 | 3.760 | 3.565 | 3.680 | 3,161,402 | -0.01(-0.27%) |
Feb 06, 2024 | 3.570 | 3.700 | 3.560 | 3.690 | 2,917,228 | +0.12(+3.36%) |
Feb 05, 2024 | 3.550 | 3.620 | 3.420 | 3.570 | 3,373,643 | -0.08(-2.19%) |
Feb 02, 2024 | 3.550 | 3.720 | 3.495 | 3.650 | 4,635,348 | -0.02(-0.54%) |