Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.670 | 3.670 | 3.580 | 3.580 | 11,351 | -0.04(-1.10%) |
Apr 26, 2024 | 3.630 | 3.690 | 3.620 | 3.620 | 23,705 | -0.03(-0.82%) |
Apr 25, 2024 | 3.750 | 3.750 | 3.620 | 3.650 | 18,750 | -0.05(-1.35%) |
Apr 24, 2024 | 3.710 | 3.720 | 3.660 | 3.700 | 9,990 | -0.01(-0.27%) |
Apr 23, 2024 | 3.800 | 3.800 | 3.700 | 3.710 | 23,000 | -0.02(-0.54%) |
Apr 22, 2024 | 3.810 | 3.870 | 3.710 | 3.730 | 37,860 | -0.04(-1.06%) |
Apr 19, 2024 | 3.850 | 3.850 | 3.730 | 3.770 | 17,415 | -0.04(-1.05%) |
Apr 18, 2024 | 3.730 | 3.830 | 3.730 | 3.810 | 36,355 | +0.04(+1.06%) |
Apr 17, 2024 | 3.800 | 3.820 | 3.680 | 3.770 | 33,800 | +0.03(+0.80%) |
Apr 16, 2024 | 3.810 | 3.850 | 3.710 | 3.740 | 59,230 | -0.07(-1.84%) |
Apr 15, 2024 | 3.490 | 3.820 | 3.490 | 3.810 | 37,997 | +0.13(+3.53%) |
Apr 12, 2024 | 3.530 | 3.690 | 3.470 | 3.680 | 87,024 | +0.08(+2.22%) |
Apr 11, 2024 | 3.490 | 3.630 | 3.490 | 3.600 | 454,809 | +0.13(+3.75%) |
Apr 10, 2024 | 3.580 | 3.580 | 3.460 | 3.470 | 63,270 | -0.13(-3.61%) |
Apr 09, 2024 | 3.640 | 3.650 | 3.600 | 3.600 | 10,400 | -0.02(-0.55%) |
Apr 08, 2024 | 3.710 | 3.710 | 3.600 | 3.620 | 37,400 | +0.00(+0.00%) |
Apr 05, 2024 | 3.780 | 3.780 | 3.600 | 3.620 | 56,610 | -0.09(-2.43%) |
Apr 04, 2024 | 3.760 | 3.790 | 3.710 | 3.710 | 198,640 | -0.04(-1.07%) |
Apr 03, 2024 | 3.860 | 3.860 | 3.730 | 3.750 | 604,400 | -0.11(-2.85%) |
Apr 02, 2024 | 3.900 | 3.900 | 3.850 | 3.860 | 14,350 | -0.08(-2.03%) |
Apr 01, 2024 | 4.000 | 4.070 | 3.940 | 3.940 | 19,868 | -0.09(-2.23%) |
Mar 28, 2024 | 4.030 | 0 | -0.08(-1.95%) | |||
Mar 27, 2024 | 4.180 | 4.180 | 4.110 | 4.110 | 3,000 | -0.04(-0.96%) |
Mar 26, 2024 | 4.120 | 4.150 | 4.110 | 4.150 | 7,700 | +0.05(+1.22%) |
Mar 25, 2024 | 4.210 | 4.210 | 4.100 | 4.100 | 23,855 | -0.19(-4.43%) |
Mar 22, 2024 | 4.300 | 4.310 | 4.290 | 4.290 | 8,650 | +0.04(+0.94%) |
Mar 21, 2024 | 4.270 | 4.290 | 4.240 | 4.250 | 9,350 | -0.02(-0.47%) |
Mar 20, 2024 | 4.310 | 4.310 | 4.270 | 4.270 | 14,272 | +0.02(+0.47%) |
Mar 19, 2024 | 4.260 | 4.260 | 4.220 | 4.250 | 9,623 | -0.06(-1.39%) |
Mar 18, 2024 | 4.380 | 4.380 | 4.290 | 4.310 | 9,443 | -0.07(-1.60%) |
Mar 15, 2024 | 4.360 | 4.380 | 4.320 | 4.380 | 10,025 | +0.01(+0.23%) |
Mar 14, 2024 | 4.430 | 4.470 | 4.360 | 4.370 | 28,900 | -0.12(-2.67%) |
Mar 13, 2024 | 4.590 | 4.590 | 4.440 | 4.490 | 14,977 | -0.17(-3.65%) |
Mar 12, 2024 | 4.670 | 4.670 | 4.660 | 4.660 | 1,310 | -0.02(-0.43%) |
Mar 11, 2024 | 4.700 | 4.780 | 4.660 | 4.680 | 14,371 | -0.02(-0.43%) |
Mar 08, 2024 | 4.630 | 4.740 | 4.620 | 4.700 | 53,052 | +0.08(+1.73%) |
Mar 07, 2024 | 4.570 | 4.630 | 4.530 | 4.620 | 21,473 | +0.03(+0.65%) |
Mar 06, 2024 | 4.530 | 4.620 | 4.500 | 4.590 | 24,775 | -0.04(-0.86%) |
Mar 05, 2024 | 4.710 | 4.710 | 4.570 | 4.630 | 29,515 | -0.06(-1.28%) |
Mar 04, 2024 | 4.670 | 4.700 | 4.580 | 4.690 | 23,417 | +0.10(+2.18%) |
Mar 01, 2024 | 4.750 | 4.750 | 4.520 | 4.590 | 62,380 | -0.21(-4.37%) |
Feb 29, 2024 | 4.960 | 4.960 | 4.770 | 4.800 | 64,037 | -0.19(-3.81%) |
Feb 28, 2024 | 5.000 | 5.040 | 4.960 | 4.990 | 9,406 | -0.02(-0.40%) |
Feb 27, 2024 | 5.040 | 5.040 | 4.950 | 5.010 | 13,236 | -0.04(-0.79%) |
Feb 26, 2024 | 5.050 | 5.080 | 5.050 | 5.050 | 6,830 | -0.06(-1.17%) |
Feb 23, 2024 | 5.210 | 5.210 | 5.100 | 5.110 | 15,100 | +0.04(+0.79%) |
Feb 22, 2024 | 5.170 | 5.170 | 5.050 | 5.070 | 168,000 | -0.09(-1.74%) |
Feb 21, 2024 | 5.450 | 5.450 | 5.160 | 5.160 | 178,486 | -0.30(-5.49%) |
Feb 20, 2024 | 5.410 | 5.460 | 5.330 | 5.460 | 16,875 | +0.07(+1.30%) |
Feb 16, 2024 | 5.390 | 0 | -0.06(-1.10%) | |||
Feb 15, 2024 | 5.850 | 5.850 | 5.440 | 5.450 | 143,096 | -0.49(-8.25%) |
Feb 14, 2024 | 5.770 | 5.960 | 5.770 | 5.940 | 16,900 | -0.02(-0.34%) |
Feb 13, 2024 | 5.760 | 6.050 | 5.760 | 5.960 | 42,812 | +0.20(+3.47%) |
Feb 12, 2024 | 5.620 | 5.870 | 5.620 | 5.760 | 12,600 | -0.11(-1.87%) |
Feb 09, 2024 | 5.820 | 5.900 | 5.820 | 5.870 | 13,300 | -0.01(-0.17%) |
Feb 08, 2024 | 6.030 | 6.030 | 5.880 | 5.880 | 6,831 | -0.15(-2.49%) |
Feb 07, 2024 | 6.100 | 6.140 | 6.030 | 6.030 | 3,300 | -0.01(-0.17%) |
Feb 06, 2024 | 6.100 | 6.100 | 5.930 | 6.040 | 26,340 | -0.06(-0.98%) |
Feb 05, 2024 | 6.160 | 6.170 | 6.030 | 6.100 | 42,777 | +0.08(+1.33%) |
Feb 02, 2024 | 5.790 | 6.030 | 5.780 | 6.020 | 28,906 | +0.26(+4.51%) |