Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.818 | 3.876 | 3.798 | 3.876 | 371,979 | +0.08(+2.06%) |
Mar 27, 2024 | 3.759 | 3.798 | 3.759 | 3.798 | 274,446 | +0.06(+1.57%) |
Mar 26, 2024 | 3.749 | 3.769 | 3.730 | 3.739 | 411,103 | +0.00(+0.00%) |
Mar 25, 2024 | 3.739 | 3.749 | 3.726 | 3.739 | 161,098 | +0.00(+0.00%) |
Mar 22, 2024 | 3.749 | 3.755 | 3.705 | 3.739 | 337,967 | +0.01(+0.26%) |
Mar 21, 2024 | 3.700 | 3.739 | 3.700 | 3.730 | 259,522 | +0.03(+0.79%) |
Mar 20, 2024 | 3.671 | 3.720 | 3.645 | 3.700 | 523,600 | +0.04(+1.07%) |
Mar 19, 2024 | 3.671 | 3.680 | 3.632 | 3.661 | 255,991 | +0.00(+0.00%) |
Mar 18, 2024 | 3.642 | 3.671 | 3.641 | 3.661 | 164,685 | +0.02(+0.53%) |
Mar 15, 2024 | 3.651 | 3.671 | 3.632 | 3.642 | 170,289 | -0.01(-0.27%) |
Mar 14, 2024 | 3.719 | 3.719 | 3.632 | 3.651 | 219,848 | -0.04(-1.05%) |
Mar 13, 2024 | 3.729 | 3.738 | 3.680 | 3.690 | 210,578 | -0.04(-1.04%) |
Mar 12, 2024 | 3.709 | 3.729 | 3.685 | 3.729 | 237,834 | +0.02(+0.52%) |
Mar 11, 2024 | 3.729 | 3.729 | 3.680 | 3.709 | 183,121 | -0.02(-0.52%) |
Mar 08, 2024 | 3.700 | 3.734 | 3.700 | 3.729 | 239,446 | +0.04(+1.05%) |
Mar 07, 2024 | 3.680 | 3.709 | 3.680 | 3.690 | 184,969 | +0.01(+0.26%) |
Mar 06, 2024 | 3.680 | 3.695 | 3.671 | 3.680 | 246,495 | +0.03(+0.80%) |
Mar 05, 2024 | 3.680 | 3.705 | 3.632 | 3.651 | 492,982 | -0.03(-0.79%) |
Mar 04, 2024 | 3.642 | 3.680 | 3.632 | 3.680 | 364,239 | +0.04(+1.06%) |
Mar 01, 2024 | 3.622 | 3.642 | 3.564 | 3.642 | 486,197 | +0.04(+1.08%) |
Feb 29, 2024 | 3.632 | 3.632 | 3.593 | 3.603 | 549,956 | +0.02(+0.54%) |
Feb 28, 2024 | 3.554 | 3.588 | 3.545 | 3.584 | 248,046 | +0.03(+0.82%) |
Feb 27, 2024 | 3.564 | 3.584 | 3.545 | 3.554 | 185,042 | +0.00(+0.00%) |
Feb 26, 2024 | 3.584 | 3.588 | 3.545 | 3.554 | 188,393 | -0.04(-1.08%) |
Feb 23, 2024 | 3.574 | 3.603 | 3.574 | 3.593 | 253,942 | +0.02(+0.54%) |
Feb 22, 2024 | 3.603 | 3.605 | 3.574 | 3.574 | 214,988 | -0.01(-0.27%) |
Feb 21, 2024 | 3.564 | 3.593 | 3.554 | 3.584 | 208,115 | -0.02(-0.54%) |
Feb 20, 2024 | 3.622 | 3.622 | 3.584 | 3.603 | 187,424 | -0.01(-0.27%) |
Feb 16, 2024 | 3.622 | 3.632 | 3.603 | 3.613 | 218,800 | -0.01(-0.27%) |
Feb 15, 2024 | 3.593 | 3.632 | 3.593 | 3.622 | 208,596 | +0.05(+1.35%) |
Feb 14, 2024 | 3.574 | 3.584 | 3.545 | 3.574 | 241,747 | +0.04(+1.10%) |
Feb 13, 2024 | 3.564 | 3.564 | 3.496 | 3.535 | 249,681 | -0.07(-1.88%) |
Feb 12, 2024 | 3.603 | 3.632 | 3.585 | 3.603 | 226,151 | +0.00(+0.00%) |
Feb 09, 2024 | 3.593 | 3.603 | 3.565 | 3.603 | 184,007 | +0.01(+0.27%) |
Feb 08, 2024 | 3.593 | 3.603 | 3.564 | 3.593 | 177,100 | +0.02(+0.54%) |
Feb 07, 2024 | 3.613 | 3.613 | 3.545 | 3.574 | 237,061 | +0.01(+0.27%) |
Feb 06, 2024 | 3.545 | 3.584 | 3.525 | 3.564 | 277,659 | +0.04(+1.10%) |
Feb 05, 2024 | 3.564 | 3.574 | 3.496 | 3.525 | 364,783 | -0.04(-1.09%) |
Feb 02, 2024 | 3.642 | 3.642 | 3.564 | 3.564 | 578,656 | -0.10(-2.65%) |
Feb 01, 2024 | 3.613 | 3.661 | 3.593 | 3.661 | 361,610 | +0.07(+1.89%) |
Jan 31, 2024 | 3.661 | 3.668 | 3.574 | 3.593 | 489,758 | -0.05(-1.33%) |
Jan 30, 2024 | 3.642 | 3.661 | 3.632 | 3.642 | 422,979 | +0.00(+0.00%) |
Jan 29, 2024 | 3.593 | 3.642 | 3.574 | 3.642 | 423,575 | +0.07(+1.90%) |
Jan 26, 2024 | 3.593 | 3.608 | 3.545 | 3.574 | 693,475 | +0.00(+0.00%) |
Jan 25, 2024 | 3.564 | 3.598 | 3.564 | 3.574 | 335,135 | +0.03(+0.82%) |
Jan 24, 2024 | 3.603 | 3.613 | 3.545 | 3.545 | 320,280 | -0.04(-1.08%) |
Jan 23, 2024 | 3.651 | 3.659 | 3.564 | 3.584 | 319,537 | -0.04(-1.07%) |
Jan 22, 2024 | 3.603 | 3.622 | 3.584 | 3.622 | 497,483 | +0.08(+2.16%) |
Jan 19, 2024 | 3.546 | 3.555 | 3.507 | 3.546 | 416,215 | +0.02(+0.54%) |
Jan 18, 2024 | 3.594 | 3.613 | 3.507 | 3.526 | 404,625 | -0.06(-1.60%) |
Jan 17, 2024 | 3.622 | 3.627 | 3.546 | 3.584 | 466,899 | -0.08(-2.09%) |
Jan 16, 2024 | 3.699 | 3.694 | 3.641 | 3.661 | 531,531 | -0.04(-1.04%) |
Jan 12, 2024 | 3.708 | 3.728 | 3.689 | 3.699 | 298,150 | +0.01(+0.26%) |
Jan 11, 2024 | 3.708 | 3.718 | 3.651 | 3.689 | 534,650 | -0.02(-0.52%) |
Jan 10, 2024 | 3.718 | 3.718 | 3.689 | 3.708 | 391,030 | +0.01(+0.26%) |
Jan 09, 2024 | 3.708 | 3.708 | 3.670 | 3.699 | 553,029 | -0.04(-1.03%) |
Jan 08, 2024 | 3.661 | 3.737 | 3.651 | 3.737 | 370,393 | +0.08(+2.09%) |
Jan 05, 2024 | 3.651 | 3.708 | 3.632 | 3.661 | 560,389 | +0.00(+0.00%) |
Jan 04, 2024 | 3.661 | 3.680 | 3.641 | 3.661 | 291,286 | +0.00(+0.00%) |
Jan 03, 2024 | 3.718 | 3.718 | 3.632 | 3.661 | 355,694 | -0.06(-1.55%) |