Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.840 | 3.940 | 3.840 | 3.920 | 60,026 | +0.01(+0.26%) |
Apr 25, 2024 | 3.800 | 3.930 | 3.750 | 3.910 | 115,059 | +0.13(+3.44%) |
Apr 24, 2024 | 3.750 | 3.810 | 3.690 | 3.780 | 94,462 | +0.04(+1.07%) |
Apr 23, 2024 | 3.640 | 3.740 | 3.560 | 3.740 | 84,204 | +0.18(+5.06%) |
Apr 22, 2024 | 3.500 | 3.700 | 3.480 | 3.560 | 68,833 | +0.00(+0.00%) |
Apr 19, 2024 | 3.520 | 3.650 | 3.520 | 3.560 | 55,552 | -0.05(-1.39%) |
Apr 18, 2024 | 3.610 | 3.660 | 3.520 | 3.610 | 57,735 | +0.04(+1.12%) |
Apr 17, 2024 | 3.570 | 3.650 | 3.540 | 3.570 | 57,920 | -0.05(-1.38%) |
Apr 16, 2024 | 3.600 | 3.650 | 3.560 | 3.620 | 62,831 | -0.02(-0.55%) |
Apr 15, 2024 | 3.690 | 3.700 | 3.610 | 3.640 | 92,078 | -0.03(-0.82%) |
Apr 12, 2024 | 3.780 | 3.830 | 3.660 | 3.670 | 90,990 | -0.02(-0.54%) |
Apr 11, 2024 | 3.780 | 3.800 | 3.640 | 3.690 | 87,040 | -0.07(-1.86%) |
Apr 10, 2024 | 3.790 | 3.830 | 3.730 | 3.760 | 55,713 | -0.04(-1.05%) |
Apr 09, 2024 | 4.030 | 4.030 | 3.800 | 3.800 | 78,713 | -0.23(-5.71%) |
Apr 08, 2024 | 3.980 | 4.050 | 3.900 | 4.030 | 203,188 | +0.04(+1.00%) |
Apr 05, 2024 | 3.900 | 4.080 | 3.890 | 3.990 | 281,209 | +0.13(+3.37%) |
Apr 04, 2024 | 3.630 | 3.910 | 3.520 | 3.860 | 374,254 | +0.23(+6.34%) |
Apr 03, 2024 | 3.270 | 3.640 | 3.270 | 3.630 | 526,821 | +0.43(+13.44%) |
Apr 02, 2024 | 3.260 | 3.310 | 3.160 | 3.200 | 448,936 | -0.05(-1.54%) |
Apr 01, 2024 | 3.330 | 3.330 | 3.230 | 3.250 | 330,610 | -0.08(-2.40%) |
Mar 28, 2024 | 3.330 | 0 | +0.20(+6.39%) | |||
Mar 27, 2024 | 3.130 | 3.210 | 3.020 | 3.130 | 115,963 | +0.05(+1.62%) |
Mar 26, 2024 | 3.260 | 3.260 | 3.050 | 3.080 | 242,470 | -0.11(-3.45%) |
Mar 25, 2024 | 3.250 | 3.290 | 3.150 | 3.190 | 253,647 | +0.01(+0.31%) |
Mar 22, 2024 | 3.420 | 3.420 | 3.170 | 3.180 | 122,964 | -0.09(-2.75%) |
Mar 21, 2024 | 3.310 | 3.320 | 3.230 | 3.270 | 290,122 | -0.03(-0.91%) |
Mar 20, 2024 | 3.290 | 3.350 | 3.250 | 3.300 | 125,174 | +0.00(+0.00%) |
Mar 19, 2024 | 3.280 | 3.360 | 3.280 | 3.300 | 151,697 | +0.00(+0.00%) |
Mar 18, 2024 | 3.280 | 3.310 | 3.250 | 3.300 | 80,858 | +0.00(+0.00%) |
Mar 15, 2024 | 3.410 | 3.420 | 3.280 | 3.300 | 56,897 | -0.07(-2.08%) |
Mar 14, 2024 | 3.290 | 3.380 | 3.240 | 3.370 | 93,042 | +0.11(+3.37%) |
Mar 13, 2024 | 3.210 | 3.330 | 3.170 | 3.260 | 213,676 | +0.10(+3.16%) |
Mar 12, 2024 | 3.360 | 3.360 | 3.140 | 3.160 | 193,551 | -0.11(-3.36%) |
Mar 11, 2024 | 3.430 | 3.430 | 3.200 | 3.270 | 252,327 | -0.15(-4.39%) |
Mar 08, 2024 | 3.630 | 3.640 | 3.400 | 3.420 | 219,344 | -0.20(-5.52%) |
Mar 07, 2024 | 3.690 | 3.770 | 3.620 | 3.620 | 188,382 | -0.12(-3.21%) |
Mar 06, 2024 | 3.780 | 3.870 | 3.660 | 3.740 | 298,005 | -0.10(-2.60%) |
Mar 05, 2024 | 4.040 | 4.040 | 3.840 | 3.840 | 56,627 | -0.17(-4.24%) |
Mar 04, 2024 | 3.910 | 4.080 | 3.910 | 4.010 | 127,995 | +0.16(+4.16%) |
Mar 01, 2024 | 3.740 | 3.970 | 3.740 | 3.850 | 75,646 | +0.13(+3.49%) |
Feb 29, 2024 | 3.710 | 3.780 | 3.690 | 3.720 | 105,721 | -0.02(-0.53%) |
Feb 28, 2024 | 3.570 | 3.760 | 3.570 | 3.740 | 100,588 | +0.13(+3.60%) |
Feb 27, 2024 | 3.530 | 3.610 | 3.530 | 3.610 | 16,643 | +0.04(+1.12%) |
Feb 26, 2024 | 3.530 | 3.580 | 3.510 | 3.570 | 38,164 | +0.03(+0.85%) |
Feb 23, 2024 | 3.520 | 3.570 | 3.500 | 3.540 | 34,530 | -0.03(-0.84%) |
Feb 22, 2024 | 3.530 | 3.580 | 3.530 | 3.570 | 24,203 | -0.01(-0.28%) |
Feb 21, 2024 | 3.490 | 3.580 | 3.460 | 3.580 | 40,560 | +0.17(+4.99%) |
Feb 20, 2024 | 3.490 | 3.500 | 3.400 | 3.410 | 41,852 | -0.09(-2.57%) |
Feb 16, 2024 | 3.500 | 0 | -0.06(-1.69%) | |||
Feb 15, 2024 | 3.570 | 3.570 | 3.400 | 3.560 | 115,697 | +0.12(+3.49%) |
Feb 14, 2024 | 3.520 | 3.590 | 3.410 | 3.440 | 111,623 | +0.03(+0.88%) |
Feb 13, 2024 | 3.520 | 3.530 | 3.400 | 3.410 | 86,441 | -0.11(-3.12%) |
Feb 12, 2024 | 3.630 | 3.630 | 3.490 | 3.520 | 80,068 | -0.06(-1.68%) |
Feb 09, 2024 | 3.630 | 3.630 | 3.530 | 3.580 | 23,718 | -0.05(-1.38%) |
Feb 08, 2024 | 3.540 | 3.660 | 3.540 | 3.630 | 49,135 | +0.13(+3.71%) |
Feb 07, 2024 | 3.440 | 3.550 | 3.440 | 3.500 | 26,039 | -0.02(-0.57%) |
Feb 06, 2024 | 3.430 | 3.550 | 3.430 | 3.520 | 28,898 | +0.12(+3.53%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.380 | 3.400 | 113,891 | -0.12(-3.41%) |
Feb 02, 2024 | 3.640 | 3.650 | 3.520 | 3.520 | 85,014 | -0.15(-4.09%) |