Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 3.790 | 4.030 | 3.640 | 3.980 | 62,885 | +0.28(+7.57%) |
Apr 17, 2024 | 3.600 | 3.820 | 3.590 | 3.700 | 52,890 | +0.06(+1.65%) |
Apr 16, 2024 | 3.640 | 3.700 | 3.540 | 3.640 | 65,943 | +0.02(+0.55%) |
Apr 15, 2024 | 3.730 | 3.770 | 3.520 | 3.620 | 82,025 | -0.19(-4.99%) |
Apr 12, 2024 | 4.000 | 4.000 | 3.680 | 3.810 | 66,338 | -0.17(-4.27%) |
Apr 11, 2024 | 3.990 | 4.019 | 3.860 | 3.980 | 38,110 | +0.04(+1.02%) |
Apr 10, 2024 | 4.120 | 4.240 | 3.830 | 3.940 | 143,020 | -0.33(-7.73%) |
Apr 09, 2024 | 4.260 | 4.569 | 4.046 | 4.270 | 185,452 | +0.01(+0.23%) |
Apr 08, 2024 | 3.600 | 4.300 | 3.590 | 4.260 | 458,445 | +0.71(+20.00%) |
Apr 05, 2024 | 3.320 | 3.560 | 3.270 | 3.550 | 195,098 | +0.27(+8.23%) |
Apr 04, 2024 | 3.260 | 3.380 | 3.230 | 3.280 | 105,885 | +0.06(+1.86%) |
Apr 03, 2024 | 3.040 | 3.250 | 3.020 | 3.220 | 545,304 | +0.22(+7.33%) |
Apr 02, 2024 | 2.900 | 3.010 | 2.820 | 3.000 | 152,586 | +0.08(+2.74%) |
Apr 01, 2024 | 2.880 | 2.980 | 2.870 | 2.920 | 62,732 | +0.02(+0.69%) |
Mar 28, 2024 | 2.910 | 2.900 | 2.900 | 2.900 | 51,098 | -0.01(-0.34%) |
Mar 27, 2024 | 2.880 | 2.920 | 2.790 | 2.910 | 66,641 | +0.06(+2.11%) |
Mar 26, 2024 | 2.840 | 2.880 | 2.796 | 2.850 | 56,933 | +0.01(+0.35%) |
Mar 25, 2024 | 2.800 | 2.940 | 2.800 | 2.840 | 92,771 | +0.00(+0.00%) |
Mar 22, 2024 | 2.830 | 2.880 | 2.800 | 2.840 | 51,575 | -0.04(-1.39%) |
Mar 21, 2024 | 2.980 | 3.000 | 2.880 | 2.880 | 83,345 | -0.06(-2.04%) |
Mar 20, 2024 | 2.840 | 2.960 | 2.840 | 2.940 | 99,625 | +0.08(+2.80%) |
Mar 19, 2024 | 2.800 | 2.900 | 2.780 | 2.860 | 35,072 | +0.06(+2.14%) |
Mar 18, 2024 | 2.860 | 2.938 | 2.800 | 2.800 | 29,500 | -0.01(-0.36%) |
Mar 15, 2024 | 2.850 | 2.935 | 2.800 | 2.810 | 82,982 | -0.06(-2.09%) |
Mar 14, 2024 | 2.970 | 2.980 | 2.860 | 2.870 | 113,788 | -0.07(-2.38%) |
Mar 13, 2024 | 2.890 | 2.985 | 2.840 | 2.940 | 60,210 | +0.09(+3.16%) |
Mar 12, 2024 | 2.930 | 2.930 | 2.838 | 2.850 | 78,286 | -0.04(-1.38%) |
Mar 11, 2024 | 3.000 | 3.040 | 2.850 | 2.890 | 103,011 | -0.12(-3.99%) |
Mar 08, 2024 | 3.050 | 3.120 | 2.980 | 3.010 | 157,708 | -0.10(-3.22%) |
Mar 07, 2024 | 2.960 | 3.240 | 2.820 | 3.110 | 266,534 | -0.06(-1.89%) |
Mar 06, 2024 | 3.260 | 3.290 | 3.165 | 3.170 | 53,741 | -0.12(-3.65%) |
Mar 05, 2024 | 3.410 | 3.450 | 3.240 | 3.290 | 56,672 | -0.09(-2.66%) |
Mar 04, 2024 | 3.430 | 3.470 | 3.360 | 3.380 | 72,910 | -0.09(-2.59%) |
Mar 01, 2024 | 3.550 | 3.550 | 3.410 | 3.470 | 57,733 | -0.08(-2.25%) |
Feb 29, 2024 | 3.370 | 3.550 | 3.365 | 3.550 | 105,247 | +0.16(+4.72%) |
Feb 28, 2024 | 3.350 | 3.420 | 3.350 | 3.390 | 51,925 | +0.02(+0.59%) |
Feb 27, 2024 | 3.430 | 3.460 | 3.360 | 3.370 | 80,540 | -0.09(-2.60%) |
Feb 26, 2024 | 3.340 | 3.520 | 3.310 | 3.460 | 112,433 | +0.12(+3.59%) |
Feb 23, 2024 | 3.250 | 3.410 | 3.250 | 3.340 | 42,016 | +0.05(+1.52%) |
Feb 22, 2024 | 3.240 | 3.370 | 3.240 | 3.290 | 65,300 | +0.05(+1.54%) |
Feb 21, 2024 | 3.220 | 3.280 | 3.220 | 3.240 | 29,533 | +0.00(+0.00%) |
Feb 20, 2024 | 3.280 | 3.440 | 3.222 | 3.240 | 50,570 | -0.11(-3.28%) |
Feb 16, 2024 | 3.330 | 3.550 | 3.309 | 3.350 | 44,157 | +0.01(+0.30%) |
Feb 15, 2024 | 3.340 | 3.398 | 3.240 | 3.340 | 76,749 | -0.02(-0.60%) |
Feb 14, 2024 | 3.285 | 3.360 | 3.285 | 3.360 | 13,341 | +0.12(+3.70%) |
Feb 13, 2024 | 3.250 | 3.300 | 3.220 | 3.240 | 36,545 | -0.09(-2.70%) |
Feb 12, 2024 | 3.230 | 3.381 | 3.230 | 3.330 | 40,939 | +0.09(+2.78%) |
Feb 09, 2024 | 3.160 | 3.250 | 3.160 | 3.240 | 16,388 | +0.05(+1.57%) |
Feb 08, 2024 | 3.185 | 3.269 | 3.100 | 3.190 | 51,602 | +0.04(+1.27%) |
Feb 07, 2024 | 3.250 | 3.259 | 3.120 | 3.150 | 41,585 | -0.15(-4.55%) |
Feb 06, 2024 | 3.240 | 3.310 | 3.224 | 3.300 | 18,459 | +0.02(+0.61%) |
Feb 05, 2024 | 3.400 | 3.400 | 3.225 | 3.280 | 20,869 | -0.14(-4.09%) |
Feb 02, 2024 | 3.370 | 3.450 | 3.330 | 3.420 | 35,014 | +0.03(+0.88%) |