Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.700 | 3.990 | 3.686 | 3.910 | 677,974 | +0.20(+5.39%) |
Mar 27, 2024 | 3.660 | 3.940 | 3.660 | 3.710 | 570,656 | +0.00(+0.00%) |
Mar 26, 2024 | 3.680 | 3.740 | 3.550 | 3.710 | 348,674 | +0.07(+1.92%) |
Mar 25, 2024 | 3.700 | 3.850 | 3.620 | 3.640 | 442,376 | +0.00(+0.00%) |
Mar 22, 2024 | 3.500 | 3.650 | 3.450 | 3.640 | 556,065 | +0.13(+3.70%) |
Mar 21, 2024 | 3.730 | 3.760 | 3.490 | 3.510 | 573,608 | -0.25(-6.65%) |
Mar 20, 2024 | 3.740 | 3.820 | 3.480 | 3.760 | 823,784 | +0.02(+0.53%) |
Mar 19, 2024 | 3.820 | 3.990 | 3.600 | 3.740 | 751,699 | -0.13(-3.36%) |
Mar 18, 2024 | 3.650 | 4.080 | 3.640 | 3.870 | 988,436 | +0.23(+6.32%) |
Mar 15, 2024 | 3.380 | 3.740 | 3.380 | 3.640 | 687,797 | +0.21(+6.12%) |
Mar 14, 2024 | 3.520 | 3.790 | 3.371 | 3.430 | 944,993 | +0.04(+1.18%) |
Mar 13, 2024 | 3.380 | 3.570 | 3.370 | 3.390 | 386,072 | +0.01(+0.30%) |
Mar 12, 2024 | 3.420 | 3.450 | 3.260 | 3.380 | 480,191 | +0.00(+0.00%) |
Mar 11, 2024 | 3.490 | 3.520 | 3.360 | 3.380 | 314,777 | -0.01(-0.29%) |
Mar 08, 2024 | 3.630 | 3.680 | 3.350 | 3.390 | 456,156 | -0.11(-3.14%) |
Mar 07, 2024 | 3.630 | 3.700 | 3.410 | 3.500 | 491,562 | -0.18(-4.89%) |
Mar 06, 2024 | 3.300 | 3.700 | 3.300 | 3.680 | 1,284,220 | +0.51(+16.09%) |
Mar 05, 2024 | 3.100 | 3.290 | 3.090 | 3.170 | 423,755 | +0.01(+0.32%) |
Mar 04, 2024 | 3.750 | 3.760 | 3.030 | 3.160 | 1,351,922 | -0.52(-14.13%) |
Mar 01, 2024 | 3.850 | 3.850 | 3.540 | 3.680 | 602,922 | -0.03(-0.81%) |
Feb 29, 2024 | 3.790 | 3.860 | 3.610 | 3.710 | 320,072 | -0.04(-1.07%) |
Feb 28, 2024 | 3.900 | 3.919 | 3.710 | 3.750 | 297,243 | -0.19(-4.82%) |
Feb 27, 2024 | 3.960 | 4.050 | 3.910 | 3.940 | 365,954 | -0.02(-0.51%) |
Feb 26, 2024 | 3.930 | 4.070 | 3.867 | 3.960 | 314,451 | +0.06(+1.54%) |
Feb 23, 2024 | 3.710 | 3.930 | 3.680 | 3.900 | 386,863 | +0.10(+2.63%) |
Feb 22, 2024 | 3.640 | 3.810 | 3.570 | 3.800 | 332,906 | +0.15(+4.11%) |
Feb 21, 2024 | 3.690 | 3.848 | 3.610 | 3.650 | 608,999 | -0.05(-1.35%) |
Feb 20, 2024 | 3.720 | 3.780 | 3.630 | 3.700 | 449,750 | -0.08(-2.12%) |
Feb 16, 2024 | 4.000 | 4.015 | 3.711 | 3.780 | 838,740 | -0.20(-5.03%) |
Feb 15, 2024 | 4.160 | 4.180 | 3.945 | 3.980 | 558,933 | -0.13(-3.16%) |
Feb 14, 2024 | 4.100 | 4.140 | 3.960 | 4.110 | 459,096 | +0.05(+1.23%) |
Feb 13, 2024 | 4.200 | 4.200 | 3.950 | 4.060 | 663,507 | -0.26(-6.02%) |
Feb 12, 2024 | 4.180 | 4.390 | 4.140 | 4.320 | 531,262 | +0.14(+3.35%) |
Feb 09, 2024 | 4.150 | 4.260 | 4.080 | 4.180 | 550,305 | +0.02(+0.60%) |
Feb 08, 2024 | 4.250 | 4.470 | 4.130 | 4.155 | 1,386,527 | -0.04(-0.84%) |
Feb 07, 2024 | 4.150 | 4.240 | 4.080 | 4.190 | 406,048 | +0.06(+1.45%) |
Feb 06, 2024 | 3.940 | 4.160 | 3.860 | 4.130 | 554,115 | +0.15(+3.64%) |
Feb 05, 2024 | 4.070 | 4.072 | 3.870 | 3.985 | 443,679 | -0.06(-1.36%) |
Feb 02, 2024 | 4.050 | 4.280 | 3.910 | 4.040 | 650,992 | -0.03(-0.74%) |
Feb 01, 2024 | 3.790 | 4.150 | 3.750 | 4.070 | 914,281 | +0.28(+7.39%) |
Jan 31, 2024 | 3.640 | 3.850 | 3.620 | 3.790 | 464,782 | +0.09(+2.43%) |
Jan 30, 2024 | 3.830 | 3.890 | 3.460 | 3.700 | 2,459,508 | -0.19(-5.01%) |
Jan 29, 2024 | 3.730 | 3.900 | 3.680 | 3.895 | 322,183 | +0.17(+4.42%) |
Jan 26, 2024 | 3.700 | 3.790 | 3.580 | 3.730 | 351,062 | +0.08(+2.19%) |
Jan 25, 2024 | 3.940 | 3.950 | 3.630 | 3.650 | 723,504 | -0.29(-7.36%) |
Jan 24, 2024 | 4.000 | 4.030 | 3.830 | 3.940 | 550,927 | -0.02(-0.51%) |
Jan 23, 2024 | 4.090 | 4.115 | 3.930 | 3.960 | 347,260 | -0.08(-1.98%) |
Jan 22, 2024 | 4.030 | 4.210 | 3.950 | 4.040 | 573,141 | +0.10(+2.54%) |
Jan 19, 2024 | 3.930 | 4.020 | 3.821 | 3.940 | 319,722 | -0.07(-1.75%) |
Jan 18, 2024 | 4.120 | 4.123 | 3.710 | 4.010 | 1,058,837 | -0.15(-3.61%) |
Jan 17, 2024 | 4.200 | 4.210 | 3.980 | 4.160 | 641,614 | -0.08(-2.00%) |
Jan 16, 2024 | 4.270 | 4.440 | 4.180 | 4.245 | 842,960 | +0.01(+0.35%) |
Jan 12, 2024 | 4.240 | 4.480 | 4.130 | 4.230 | 889,924 | +0.08(+1.93%) |
Jan 11, 2024 | 4.490 | 4.538 | 4.120 | 4.150 | 1,178,626 | -0.38(-8.39%) |
Jan 10, 2024 | 4.540 | 4.760 | 4.420 | 4.530 | 921,151 | +0.02(+0.44%) |
Jan 09, 2024 | 4.450 | 4.700 | 4.400 | 4.510 | 793,985 | -0.02(-0.44%) |
Jan 08, 2024 | 4.150 | 4.537 | 3.995 | 4.530 | 954,526 | +0.32(+7.60%) |
Jan 05, 2024 | 4.080 | 4.390 | 4.010 | 4.210 | 701,657 | +0.15(+3.69%) |
Jan 04, 2024 | 4.650 | 4.651 | 3.900 | 4.060 | 1,715,088 | -0.60(-12.88%) |
Jan 03, 2024 | 4.450 | 4.810 | 4.280 | 4.660 | 1,104,090 | +0.25(+5.67%) |