Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.480 | 3.580 | 3.580 | 3.600 | 648,795 | +0.15(+4.35%) |
Mar 27, 2024 | 3.420 | 3.460 | 3.370 | 3.450 | 164,450 | +0.10(+2.99%) |
Mar 26, 2024 | 3.330 | 3.350 | 3.310 | 3.350 | 171,845 | +0.03(+0.90%) |
Mar 25, 2024 | 3.380 | 3.380 | 3.250 | 3.320 | 294,202 | -0.03(-0.90%) |
Mar 22, 2024 | 3.260 | 3.450 | 3.260 | 3.350 | 333,908 | +0.05(+1.52%) |
Mar 21, 2024 | 3.320 | 3.460 | 3.230 | 3.300 | 1,330,608 | -0.29(-8.08%) |
Mar 20, 2024 | 3.560 | 3.680 | 3.520 | 3.590 | 317,959 | +0.02(+0.56%) |
Mar 19, 2024 | 3.560 | 3.600 | 3.510 | 3.570 | 209,538 | +0.01(+0.28%) |
Mar 18, 2024 | 3.750 | 3.750 | 3.545 | 3.560 | 369,818 | -0.19(-5.07%) |
Mar 15, 2024 | 3.680 | 3.790 | 3.680 | 3.750 | 415,311 | +0.03(+0.81%) |
Mar 14, 2024 | 3.700 | 3.750 | 3.620 | 3.720 | 298,481 | -0.02(-0.53%) |
Mar 13, 2024 | 3.740 | 3.775 | 3.690 | 3.740 | 122,905 | +0.00(+0.00%) |
Mar 12, 2024 | 3.730 | 3.765 | 3.650 | 3.740 | 227,790 | +0.02(+0.54%) |
Mar 11, 2024 | 3.810 | 3.850 | 3.715 | 3.720 | 107,225 | -0.09(-2.36%) |
Mar 08, 2024 | 3.780 | 3.820 | 3.740 | 3.810 | 258,085 | +0.08(+2.14%) |
Mar 07, 2024 | 3.840 | 3.840 | 3.700 | 3.730 | 290,605 | -0.09(-2.36%) |
Mar 06, 2024 | 3.920 | 3.920 | 3.750 | 3.820 | 219,260 | -0.07(-1.80%) |
Mar 05, 2024 | 3.920 | 3.955 | 3.880 | 3.890 | 130,131 | -0.06(-1.52%) |
Mar 04, 2024 | 3.980 | 4.000 | 3.940 | 3.950 | 90,192 | -0.02(-0.50%) |
Mar 01, 2024 | 3.980 | 4.000 | 3.930 | 3.970 | 237,323 | -0.02(-0.50%) |
Feb 29, 2024 | 4.040 | 4.040 | 3.920 | 3.990 | 304,565 | +0.05(+1.27%) |
Feb 28, 2024 | 3.990 | 4.040 | 3.890 | 3.940 | 318,727 | -0.10(-2.48%) |
Feb 27, 2024 | 4.060 | 4.155 | 3.870 | 4.040 | 373,509 | +0.04(+1.00%) |
Feb 26, 2024 | 3.970 | 4.081 | 3.970 | 4.000 | 345,643 | -0.01(-0.25%) |
Feb 23, 2024 | 3.790 | 4.025 | 3.790 | 4.010 | 497,679 | +0.21(+5.53%) |
Feb 22, 2024 | 3.870 | 3.912 | 3.740 | 3.800 | 313,388 | -0.07(-1.81%) |
Feb 21, 2024 | 3.900 | 3.905 | 3.840 | 3.870 | 137,705 | -0.03(-0.77%) |
Feb 20, 2024 | 3.930 | 4.010 | 3.875 | 3.900 | 190,436 | -0.10(-2.50%) |
Feb 16, 2024 | 3.960 | 4.020 | 3.940 | 4.000 | 180,093 | +0.00(+0.00%) |
Feb 15, 2024 | 3.910 | 4.070 | 3.865 | 4.000 | 333,462 | +0.15(+3.90%) |
Feb 14, 2024 | 3.900 | 3.900 | 3.815 | 3.850 | 160,241 | +0.02(+0.52%) |
Feb 13, 2024 | 3.810 | 3.858 | 3.715 | 3.830 | 453,277 | -0.14(-3.53%) |
Feb 12, 2024 | 3.860 | 4.000 | 3.860 | 3.970 | 181,347 | +0.12(+3.12%) |
Feb 09, 2024 | 3.890 | 3.930 | 3.830 | 3.850 | 246,321 | -0.04(-1.03%) |
Feb 08, 2024 | 3.740 | 3.940 | 3.700 | 3.890 | 293,811 | +0.13(+3.46%) |
Feb 07, 2024 | 3.850 | 3.850 | 3.755 | 3.760 | 140,223 | -0.06(-1.57%) |
Feb 06, 2024 | 3.870 | 3.940 | 3.820 | 3.820 | 137,680 | -0.08(-2.05%) |
Feb 05, 2024 | 4.090 | 4.090 | 3.900 | 3.900 | 234,132 | -0.26(-6.25%) |
Feb 02, 2024 | 4.240 | 4.300 | 4.160 | 4.160 | 287,156 | -0.14(-3.26%) |
Feb 01, 2024 | 4.300 | 4.350 | 4.165 | 4.300 | 290,301 | +0.03(+0.70%) |
Jan 31, 2024 | 4.380 | 4.510 | 4.270 | 4.270 | 309,286 | -0.11(-2.51%) |
Jan 30, 2024 | 4.340 | 4.430 | 4.300 | 4.380 | 348,763 | -0.01(-0.23%) |
Jan 29, 2024 | 4.270 | 4.400 | 4.170 | 4.390 | 332,190 | +0.12(+2.81%) |
Jan 26, 2024 | 4.340 | 4.400 | 4.250 | 4.270 | 255,594 | -0.02(-0.47%) |
Jan 25, 2024 | 4.270 | 4.330 | 4.210 | 4.290 | 269,927 | +0.07(+1.66%) |
Jan 24, 2024 | 4.370 | 4.380 | 4.210 | 4.220 | 213,575 | -0.07(-1.63%) |
Jan 23, 2024 | 4.260 | 4.320 | 4.232 | 4.290 | 249,207 | +0.07(+1.66%) |
Jan 22, 2024 | 4.140 | 4.250 | 4.080 | 4.220 | 308,478 | +0.10(+2.43%) |
Jan 19, 2024 | 4.130 | 4.185 | 4.040 | 4.120 | 453,304 | +0.01(+0.24%) |
Jan 18, 2024 | 4.060 | 4.115 | 3.940 | 4.110 | 572,265 | +0.05(+1.23%) |
Jan 17, 2024 | 3.970 | 4.085 | 3.970 | 4.060 | 374,476 | +0.02(+0.50%) |
Jan 16, 2024 | 3.950 | 4.060 | 3.940 | 4.040 | 306,520 | +0.03(+0.75%) |
Jan 12, 2024 | 4.060 | 4.125 | 3.940 | 4.010 | 471,183 | -0.01(-0.25%) |
Jan 11, 2024 | 4.090 | 4.090 | 3.950 | 4.020 | 355,580 | -0.04(-0.99%) |
Jan 10, 2024 | 4.090 | 4.180 | 4.050 | 4.060 | 248,835 | -0.06(-1.46%) |
Jan 09, 2024 | 4.040 | 4.150 | 4.000 | 4.120 | 417,197 | -0.02(-0.48%) |
Jan 08, 2024 | 4.000 | 4.250 | 3.990 | 4.140 | 768,852 | +0.14(+3.50%) |
Jan 05, 2024 | 4.040 | 4.185 | 3.980 | 4.000 | 878,023 | -0.09(-2.20%) |
Jan 04, 2024 | 4.100 | 4.125 | 3.994 | 4.090 | 322,493 | +0.01(+0.25%) |
Jan 03, 2024 | 4.300 | 4.400 | 4.065 | 4.080 | 406,227 | -0.25(-5.77%) |