Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 4.100 | 4.100 | 4.040 | 4.050 | 344,836 | -0.03(-0.74%) |
Apr 26, 2024 | 4.060 | 4.109 | 4.060 | 4.080 | 381,036 | +0.00(+0.00%) |
Apr 25, 2024 | 4.020 | 4.080 | 4.000 | 4.080 | 542,545 | +0.06(+1.49%) |
Apr 24, 2024 | 4.040 | 4.040 | 3.980 | 4.020 | 277,156 | -0.02(-0.50%) |
Apr 23, 2024 | 4.020 | 4.050 | 4.000 | 4.040 | 387,817 | +0.03(+0.75%) |
Apr 22, 2024 | 4.030 | 4.040 | 3.930 | 4.010 | 573,296 | -0.07(-1.72%) |
Apr 19, 2024 | 4.030 | 4.080 | 4.012 | 4.080 | 601,264 | +0.07(+1.75%) |
Apr 18, 2024 | 4.040 | 4.040 | 3.990 | 4.010 | 294,415 | -0.02(-0.50%) |
Apr 17, 2024 | 3.970 | 4.040 | 3.960 | 4.030 | 291,269 | +0.04(+1.00%) |
Apr 16, 2024 | 4.070 | 4.080 | 3.960 | 3.990 | 789,859 | -0.08(-1.97%) |
Apr 15, 2024 | 4.150 | 4.150 | 4.030 | 4.070 | 1,116,626 | -0.09(-2.16%) |
Apr 12, 2024 | 4.130 | 4.170 | 4.115 | 4.160 | 958,217 | +0.03(+0.73%) |
Apr 11, 2024 | 4.130 | 4.140 | 4.090 | 4.130 | 656,404 | +0.02(+0.49%) |
Apr 10, 2024 | 4.080 | 4.120 | 4.050 | 4.110 | 687,435 | +0.01(+0.24%) |
Apr 09, 2024 | 4.080 | 4.140 | 4.070 | 4.100 | 889,788 | +0.03(+0.74%) |
Apr 08, 2024 | 4.000 | 4.080 | 3.990 | 4.070 | 768,283 | +0.07(+1.75%) |
Apr 05, 2024 | 3.980 | 4.000 | 3.970 | 4.000 | 683,553 | +0.02(+0.50%) |
Apr 04, 2024 | 3.980 | 3.990 | 3.960 | 3.980 | 584,498 | +0.01(+0.25%) |
Apr 03, 2024 | 3.940 | 3.980 | 3.920 | 3.970 | 583,704 | +0.04(+1.02%) |
Apr 02, 2024 | 3.920 | 3.940 | 3.905 | 3.930 | 443,608 | +0.02(+0.51%) |
Apr 01, 2024 | 3.890 | 3.920 | 3.870 | 3.910 | 707,653 | +0.05(+1.30%) |
Mar 28, 2024 | 3.830 | 3.870 | 3.830 | 3.860 | 626,152 | +0.02(+0.52%) |
Mar 27, 2024 | 3.820 | 3.840 | 3.810 | 3.840 | 299,484 | +0.03(+0.79%) |
Mar 26, 2024 | 3.810 | 3.820 | 3.800 | 3.810 | 281,168 | +0.00(+0.00%) |
Mar 25, 2024 | 3.820 | 3.820 | 3.800 | 3.810 | 312,140 | -0.03(-0.78%) |
Mar 22, 2024 | 3.840 | 3.850 | 3.810 | 3.840 | 529,495 | -0.01(-0.26%) |
Mar 21, 2024 | 3.850 | 3.850 | 3.810 | 3.850 | 642,100 | +0.01(+0.26%) |
Mar 20, 2024 | 3.840 | 3.840 | 3.810 | 3.840 | 270,854 | -0.01(-0.26%) |
Mar 19, 2024 | 3.790 | 3.850 | 3.770 | 3.850 | 609,775 | +0.06(+1.58%) |
Mar 18, 2024 | 3.790 | 3.800 | 3.780 | 3.790 | 205,880 | -0.01(-0.26%) |
Mar 15, 2024 | 3.780 | 3.800 | 3.780 | 3.800 | 336,344 | +0.02(+0.53%) |
Mar 14, 2024 | 3.800 | 3.800 | 3.710 | 3.780 | 315,135 | -0.02(-0.53%) |
Mar 13, 2024 | 3.800 | 3.820 | 3.800 | 3.800 | 403,504 | -0.04(-1.04%) |
Mar 12, 2024 | 3.810 | 3.840 | 3.810 | 3.840 | 498,215 | +0.02(+0.52%) |
Mar 11, 2024 | 3.790 | 3.820 | 3.780 | 3.820 | 362,644 | +0.03(+0.79%) |
Mar 08, 2024 | 3.790 | 3.800 | 3.780 | 3.790 | 381,658 | +0.00(+0.00%) |
Mar 07, 2024 | 3.750 | 3.790 | 3.750 | 3.790 | 474,508 | +0.03(+0.80%) |
Mar 06, 2024 | 3.750 | 3.770 | 3.740 | 3.760 | 400,211 | +0.01(+0.27%) |
Mar 05, 2024 | 3.740 | 3.750 | 3.730 | 3.750 | 371,672 | +0.00(+0.00%) |
Mar 04, 2024 | 3.750 | 3.750 | 3.730 | 3.750 | 411,621 | +0.02(+0.54%) |
Mar 01, 2024 | 3.720 | 3.740 | 3.710 | 3.730 | 416,338 | +0.01(+0.27%) |
Feb 29, 2024 | 3.720 | 3.720 | 3.710 | 3.720 | 168,372 | +0.02(+0.54%) |
Feb 28, 2024 | 3.720 | 3.720 | 3.700 | 3.700 | 209,727 | -0.01(-0.27%) |
Feb 27, 2024 | 3.710 | 3.728 | 3.700 | 3.710 | 220,606 | +0.00(+0.00%) |
Feb 26, 2024 | 3.730 | 3.730 | 3.700 | 3.710 | 313,888 | -0.02(-0.54%) |
Feb 23, 2024 | 3.730 | 3.730 | 3.700 | 3.730 | 387,604 | +0.01(+0.27%) |
Feb 22, 2024 | 3.740 | 3.740 | 3.720 | 3.720 | 327,189 | -0.01(-0.27%) |
Feb 21, 2024 | 3.740 | 3.740 | 3.720 | 3.730 | 259,913 | +0.01(+0.27%) |
Feb 20, 2024 | 3.720 | 3.740 | 3.720 | 3.720 | 267,737 | +0.01(+0.27%) |
Feb 16, 2024 | 3.690 | 3.720 | 3.680 | 3.710 | 271,939 | +0.02(+0.54%) |
Feb 15, 2024 | 3.680 | 3.710 | 3.680 | 3.690 | 452,351 | +0.02(+0.54%) |
Feb 14, 2024 | 3.720 | 3.740 | 3.660 | 3.670 | 1,051,313 | -0.05(-1.34%) |
Feb 13, 2024 | 3.730 | 3.740 | 3.710 | 3.720 | 680,306 | -0.04(-1.06%) |
Feb 12, 2024 | 3.760 | 3.780 | 3.760 | 3.760 | 610,933 | +0.01(+0.27%) |
Feb 09, 2024 | 3.770 | 3.770 | 3.750 | 3.750 | 325,414 | -0.02(-0.53%) |
Feb 08, 2024 | 3.750 | 3.780 | 3.750 | 3.770 | 306,237 | +0.01(+0.27%) |
Feb 07, 2024 | 3.760 | 3.770 | 3.750 | 3.760 | 286,222 | +0.01(+0.27%) |
Feb 06, 2024 | 3.770 | 3.770 | 3.740 | 3.750 | 352,891 | -0.02(-0.53%) |
Feb 05, 2024 | 3.760 | 3.780 | 3.750 | 3.770 | 392,898 | +0.01(+0.27%) |
Feb 02, 2024 | 3.780 | 3.780 | 3.760 | 3.760 | 206,785 | -0.02(-0.53%) |