Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.920 | 3.960 | 3.950 | 3.900 | 57,605 | +0.00(+0.00%) |
Mar 27, 2024 | 3.880 | 3.945 | 3.780 | 3.900 | 41,822 | +0.03(+0.78%) |
Mar 26, 2024 | 4.010 | 4.020 | 3.800 | 3.870 | 79,437 | -0.12(-3.01%) |
Mar 25, 2024 | 4.080 | 4.240 | 3.930 | 3.990 | 319,509 | +0.01(+0.25%) |
Mar 22, 2024 | 4.000 | 4.010 | 3.900 | 3.980 | 9,609 | -0.04(-1.00%) |
Mar 21, 2024 | 3.770 | 4.050 | 3.770 | 4.020 | 67,710 | +0.13(+3.34%) |
Mar 20, 2024 | 4.050 | 4.050 | 3.725 | 3.890 | 25,726 | -0.16(-3.95%) |
Mar 19, 2024 | 4.000 | 4.090 | 3.950 | 4.050 | 126,566 | +0.05(+1.25%) |
Mar 18, 2024 | 4.250 | 4.260 | 3.950 | 4.000 | 105,052 | -0.21(-4.99%) |
Mar 15, 2024 | 3.940 | 4.270 | 3.870 | 4.210 | 472,978 | +0.23(+5.78%) |
Mar 14, 2024 | 3.800 | 3.980 | 3.760 | 3.980 | 34,936 | +0.16(+4.19%) |
Mar 13, 2024 | 3.870 | 3.990 | 3.800 | 3.820 | 26,727 | -0.01(-0.26%) |
Mar 12, 2024 | 3.790 | 3.900 | 3.770 | 3.830 | 27,837 | +0.06(+1.59%) |
Mar 11, 2024 | 3.970 | 3.990 | 3.715 | 3.770 | 51,582 | -0.20(-5.04%) |
Mar 08, 2024 | 3.810 | 4.064 | 3.810 | 3.970 | 102,867 | +0.07(+1.79%) |
Mar 07, 2024 | 3.810 | 4.120 | 3.810 | 3.900 | 49,173 | +0.03(+0.78%) |
Mar 06, 2024 | 3.880 | 3.950 | 3.780 | 3.870 | 65,009 | +0.09(+2.38%) |
Mar 05, 2024 | 3.710 | 3.840 | 3.650 | 3.780 | 52,257 | +0.06(+1.61%) |
Mar 04, 2024 | 3.710 | 3.870 | 3.710 | 3.720 | 26,273 | +0.01(+0.27%) |
Mar 01, 2024 | 3.600 | 3.780 | 3.600 | 3.710 | 20,090 | +0.17(+4.80%) |
Feb 29, 2024 | 3.400 | 3.620 | 3.290 | 3.540 | 108,263 | +0.20(+5.99%) |
Feb 28, 2024 | 3.510 | 3.569 | 3.330 | 3.340 | 59,577 | -0.16(-4.57%) |
Feb 27, 2024 | 3.500 | 3.550 | 3.340 | 3.500 | 70,403 | +0.12(+3.55%) |
Feb 26, 2024 | 3.270 | 3.500 | 3.270 | 3.380 | 49,197 | +0.01(+0.30%) |
Feb 23, 2024 | 3.270 | 3.440 | 3.250 | 3.370 | 90,454 | +0.06(+1.81%) |
Feb 22, 2024 | 3.460 | 3.460 | 3.250 | 3.310 | 68,131 | +0.06(+1.85%) |
Feb 21, 2024 | 3.440 | 3.440 | 3.070 | 3.250 | 96,989 | -0.15(-4.41%) |
Feb 20, 2024 | 3.400 | 3.570 | 3.310 | 3.400 | 43,442 | -0.02(-0.58%) |
Feb 16, 2024 | 3.420 | 3.540 | 3.370 | 3.420 | 76,930 | +0.02(+0.59%) |
Feb 15, 2024 | 3.300 | 3.640 | 3.300 | 3.400 | 127,998 | +0.06(+1.80%) |
Feb 14, 2024 | 3.800 | 3.910 | 3.150 | 3.340 | 553,689 | -0.44(-11.64%) |
Feb 13, 2024 | 3.780 | 3.855 | 3.720 | 3.780 | 35,583 | -0.05(-1.31%) |
Feb 12, 2024 | 3.790 | 4.250 | 3.717 | 3.830 | 42,834 | -0.06(-1.54%) |
Feb 09, 2024 | 3.960 | 4.070 | 3.800 | 3.890 | 28,923 | +0.00(+0.00%) |
Feb 08, 2024 | 3.950 | 4.070 | 3.818 | 3.890 | 41,975 | -0.09(-2.26%) |
Feb 07, 2024 | 3.880 | 3.990 | 3.770 | 3.980 | 23,137 | +0.13(+3.38%) |
Feb 06, 2024 | 3.780 | 3.900 | 3.750 | 3.850 | 21,142 | +0.06(+1.58%) |
Feb 05, 2024 | 3.820 | 3.942 | 3.770 | 3.790 | 24,852 | -0.10(-2.57%) |
Feb 02, 2024 | 3.770 | 3.980 | 3.680 | 3.890 | 21,868 | +0.07(+1.83%) |
Feb 01, 2024 | 3.630 | 3.900 | 3.500 | 3.820 | 98,380 | +0.17(+4.66%) |
Jan 31, 2024 | 3.860 | 3.988 | 3.650 | 3.650 | 20,255 | -0.24(-6.17%) |
Jan 30, 2024 | 3.940 | 3.960 | 3.880 | 3.890 | 15,471 | -0.05(-1.27%) |
Jan 29, 2024 | 3.920 | 3.990 | 3.840 | 3.940 | 25,918 | +0.02(+0.51%) |
Jan 26, 2024 | 3.890 | 4.000 | 3.790 | 3.920 | 33,973 | +0.03(+0.77%) |
Jan 25, 2024 | 3.910 | 4.070 | 3.790 | 3.890 | 58,455 | -0.06(-1.52%) |
Jan 24, 2024 | 4.000 | 4.075 | 3.880 | 3.950 | 51,539 | +0.05(+1.28%) |
Jan 23, 2024 | 3.910 | 3.970 | 3.836 | 3.900 | 42,232 | -0.01(-0.26%) |
Jan 22, 2024 | 3.920 | 3.980 | 3.876 | 3.910 | 26,158 | -0.03(-0.76%) |
Jan 19, 2024 | 3.880 | 4.100 | 3.753 | 3.940 | 40,561 | +0.05(+1.29%) |
Jan 18, 2024 | 3.860 | 4.110 | 3.760 | 3.890 | 400,274 | +0.01(+0.26%) |
Jan 17, 2024 | 3.860 | 3.980 | 3.750 | 3.880 | 22,557 | -0.02(-0.51%) |
Jan 16, 2024 | 3.880 | 4.030 | 3.780 | 3.900 | 160,049 | +0.01(+0.26%) |
Jan 12, 2024 | 3.810 | 4.035 | 3.810 | 3.890 | 162,538 | +0.02(+0.52%) |
Jan 11, 2024 | 3.870 | 3.905 | 3.790 | 3.870 | 30,707 | -0.05(-1.28%) |
Jan 10, 2024 | 3.890 | 3.965 | 3.809 | 3.920 | 34,138 | -0.03(-0.76%) |
Jan 09, 2024 | 3.850 | 4.000 | 3.756 | 3.950 | 64,577 | +0.05(+1.28%) |
Jan 08, 2024 | 3.870 | 3.955 | 3.760 | 3.900 | 41,723 | +0.01(+0.26%) |
Jan 05, 2024 | 4.050 | 4.230 | 3.740 | 3.890 | 117,471 | -0.10(-2.63%) |
Jan 04, 2024 | 3.900 | 4.030 | 3.816 | 3.995 | 49,081 | +0.10(+2.44%) |
Jan 03, 2024 | 4.000 | 4.100 | 3.860 | 3.900 | 28,844 | -0.18(-4.41%) |