Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.610 | 3.630 | 3.630 | 3.620 | 458,011 | +0.03(+0.84%) |
Mar 27, 2024 | 3.460 | 3.590 | 3.460 | 3.590 | 394,412 | +0.16(+4.66%) |
Mar 26, 2024 | 3.220 | 3.530 | 3.220 | 3.430 | 768,967 | +0.25(+7.86%) |
Mar 25, 2024 | 3.070 | 3.180 | 3.055 | 3.180 | 350,954 | +0.08(+2.58%) |
Mar 22, 2024 | 3.220 | 3.242 | 3.100 | 3.100 | 283,379 | -0.15(-4.62%) |
Mar 21, 2024 | 3.200 | 3.290 | 3.180 | 3.250 | 346,910 | +0.09(+2.85%) |
Mar 20, 2024 | 3.020 | 3.214 | 2.990 | 3.160 | 790,097 | +0.13(+4.29%) |
Mar 19, 2024 | 3.030 | 3.160 | 3.020 | 3.030 | 733,507 | +0.00(+0.00%) |
Mar 18, 2024 | 3.070 | 3.160 | 3.020 | 3.030 | 749,233 | -0.01(-0.33%) |
Mar 15, 2024 | 3.100 | 3.161 | 2.870 | 3.040 | 2,114,568 | -0.13(-4.10%) |
Mar 14, 2024 | 3.200 | 3.230 | 3.030 | 3.170 | 1,033,702 | +0.10(+3.26%) |
Mar 13, 2024 | 2.880 | 3.210 | 2.310 | 3.070 | 4,311,139 | -0.39(-11.27%) |
Mar 12, 2024 | 3.470 | 3.510 | 3.430 | 3.460 | 605,591 | -0.05(-1.42%) |
Mar 11, 2024 | 3.460 | 3.555 | 3.450 | 3.510 | 416,656 | +0.04(+1.15%) |
Mar 08, 2024 | 3.570 | 3.660 | 3.470 | 3.470 | 358,486 | -0.09(-2.53%) |
Mar 07, 2024 | 3.530 | 3.615 | 3.485 | 3.560 | 614,359 | +0.07(+2.01%) |
Mar 06, 2024 | 3.650 | 3.720 | 3.490 | 3.490 | 763,262 | -0.18(-4.90%) |
Mar 05, 2024 | 3.770 | 3.860 | 3.660 | 3.670 | 507,002 | -0.13(-3.42%) |
Mar 04, 2024 | 3.880 | 3.920 | 3.710 | 3.800 | 751,801 | -0.06(-1.55%) |
Mar 01, 2024 | 4.060 | 4.060 | 3.828 | 3.860 | 531,146 | -0.14(-3.50%) |
Feb 29, 2024 | 4.090 | 4.140 | 3.980 | 4.000 | 1,809,186 | +0.00(+0.00%) |
Feb 28, 2024 | 4.040 | 4.200 | 3.970 | 4.000 | 521,331 | -0.04(-0.99%) |
Feb 27, 2024 | 4.140 | 4.180 | 3.910 | 4.040 | 545,067 | -0.16(-3.81%) |
Feb 26, 2024 | 3.970 | 4.305 | 3.950 | 4.200 | 863,126 | +0.21(+5.26%) |
Feb 23, 2024 | 4.050 | 4.095 | 3.770 | 3.990 | 617,434 | -0.02(-0.50%) |
Feb 22, 2024 | 3.870 | 4.065 | 3.760 | 4.010 | 526,419 | +0.15(+3.89%) |
Feb 21, 2024 | 4.220 | 4.229 | 3.820 | 3.860 | 1,048,766 | -0.34(-8.10%) |
Feb 20, 2024 | 3.590 | 4.220 | 3.590 | 4.200 | 1,756,072 | +0.66(+18.64%) |
Feb 16, 2024 | 3.460 | 3.610 | 3.415 | 3.540 | 499,161 | +0.02(+0.57%) |
Feb 15, 2024 | 3.350 | 3.545 | 3.340 | 3.520 | 460,484 | +0.19(+5.71%) |
Feb 14, 2024 | 3.380 | 3.425 | 3.275 | 3.330 | 494,400 | +0.02(+0.60%) |
Feb 13, 2024 | 3.450 | 3.510 | 3.290 | 3.310 | 493,141 | -0.33(-9.07%) |
Feb 12, 2024 | 3.490 | 3.700 | 3.490 | 3.640 | 558,297 | +0.18(+5.20%) |
Feb 09, 2024 | 3.420 | 3.500 | 3.415 | 3.460 | 530,397 | +0.02(+0.58%) |
Feb 08, 2024 | 3.380 | 3.480 | 3.340 | 3.440 | 402,834 | +0.06(+1.78%) |
Feb 07, 2024 | 3.550 | 3.550 | 3.375 | 3.380 | 380,103 | -0.12(-3.43%) |
Feb 06, 2024 | 3.360 | 3.520 | 3.305 | 3.500 | 487,120 | +0.16(+4.79%) |
Feb 05, 2024 | 3.480 | 3.490 | 3.330 | 3.340 | 498,846 | -0.13(-3.75%) |
Feb 02, 2024 | 3.750 | 3.750 | 3.430 | 3.470 | 709,822 | -0.37(-9.64%) |
Feb 01, 2024 | 3.740 | 3.880 | 3.700 | 3.840 | 450,152 | +0.13(+3.50%) |
Jan 31, 2024 | 3.790 | 3.890 | 3.689 | 3.710 | 726,472 | -0.08(-2.11%) |
Jan 30, 2024 | 3.750 | 3.825 | 3.735 | 3.790 | 664,435 | +0.02(+0.53%) |
Jan 29, 2024 | 3.750 | 3.790 | 3.640 | 3.770 | 672,152 | +0.03(+0.80%) |
Jan 26, 2024 | 3.740 | 3.790 | 3.711 | 3.740 | 397,235 | +0.04(+1.08%) |
Jan 25, 2024 | 3.700 | 3.825 | 3.625 | 3.700 | 288,487 | +0.05(+1.37%) |
Jan 24, 2024 | 3.840 | 3.840 | 3.630 | 3.650 | 350,854 | -0.10(-2.67%) |
Jan 23, 2024 | 3.740 | 3.780 | 3.650 | 3.750 | 430,626 | +0.07(+1.90%) |
Jan 22, 2024 | 3.490 | 3.700 | 3.490 | 3.680 | 544,350 | +0.26(+7.60%) |
Jan 19, 2024 | 3.400 | 3.460 | 3.272 | 3.420 | 523,061 | +0.08(+2.40%) |
Jan 18, 2024 | 3.350 | 3.380 | 3.250 | 3.340 | 599,591 | +0.07(+2.14%) |
Jan 17, 2024 | 3.360 | 3.490 | 3.240 | 3.270 | 553,692 | -0.18(-5.22%) |
Jan 16, 2024 | 3.470 | 3.550 | 3.430 | 3.450 | 473,525 | -0.05(-1.43%) |
Jan 12, 2024 | 3.560 | 3.695 | 3.475 | 3.500 | 396,745 | +0.00(+0.00%) |
Jan 11, 2024 | 3.460 | 3.500 | 3.370 | 3.500 | 553,859 | +0.00(+0.00%) |
Jan 10, 2024 | 3.540 | 3.540 | 3.415 | 3.500 | 494,957 | -0.02(-0.57%) |
Jan 09, 2024 | 3.630 | 3.630 | 3.495 | 3.520 | 538,532 | -0.18(-4.86%) |
Jan 08, 2024 | 3.640 | 3.730 | 3.592 | 3.700 | 503,356 | +0.06(+1.65%) |
Jan 05, 2024 | 3.710 | 3.765 | 3.590 | 3.640 | 599,499 | -0.09(-2.41%) |
Jan 04, 2024 | 3.890 | 3.920 | 3.660 | 3.730 | 642,205 | -0.18(-4.60%) |
Jan 03, 2024 | 3.980 | 4.015 | 3.900 | 3.910 | 574,000 | -0.08(-2.01%) |