Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.750 | 3.750 | 3.570 | 3.620 | 87,454 | -0.20(-5.24%) |
Mar 27, 2024 | 3.780 | 3.850 | 3.670 | 3.820 | 63,709 | +0.04(+1.06%) |
Mar 26, 2024 | 3.800 | 3.900 | 3.710 | 3.780 | 53,320 | -0.02(-0.53%) |
Mar 25, 2024 | 3.940 | 3.940 | 3.740 | 3.800 | 24,260 | -0.04(-1.04%) |
Mar 22, 2024 | 3.800 | 3.873 | 3.755 | 3.840 | 16,311 | +0.06(+1.59%) |
Mar 21, 2024 | 3.880 | 3.880 | 3.701 | 3.780 | 37,336 | -0.02(-0.53%) |
Mar 20, 2024 | 3.510 | 4.270 | 3.360 | 3.800 | 163,268 | +0.35(+10.14%) |
Mar 19, 2024 | 3.950 | 3.950 | 3.330 | 3.450 | 279,707 | -0.91(-20.87%) |
Mar 18, 2024 | 4.210 | 4.500 | 4.170 | 4.360 | 190,658 | +0.16(+3.81%) |
Mar 15, 2024 | 4.100 | 4.320 | 4.045 | 4.200 | 108,884 | +0.19(+4.74%) |
Mar 14, 2024 | 4.000 | 4.060 | 3.950 | 4.010 | 88,848 | +0.06(+1.52%) |
Mar 13, 2024 | 3.920 | 3.980 | 3.880 | 3.950 | 41,258 | -0.04(-1.00%) |
Mar 12, 2024 | 3.880 | 3.990 | 3.810 | 3.990 | 22,498 | +0.14(+3.64%) |
Mar 11, 2024 | 3.870 | 3.970 | 3.800 | 3.850 | 24,983 | -0.02(-0.39%) |
Mar 08, 2024 | 3.780 | 3.999 | 3.705 | 3.865 | 66,721 | +0.25(+6.77%) |
Mar 07, 2024 | 3.590 | 3.692 | 3.587 | 3.620 | 7,464 | -0.00(-0.14%) |
Mar 06, 2024 | 3.551 | 3.660 | 3.551 | 3.625 | 16,585 | -0.06(-1.49%) |
Mar 05, 2024 | 3.750 | 3.800 | 3.510 | 3.680 | 38,935 | -0.01(-0.27%) |
Mar 04, 2024 | 3.720 | 3.850 | 3.690 | 3.690 | 69,325 | -0.35(-8.72%) |
Mar 01, 2024 | 3.630 | 4.050 | 3.620 | 4.042 | 26,984 | +0.42(+11.67%) |
Feb 29, 2024 | 3.600 | 3.770 | 3.520 | 3.620 | 16,660 | +0.02(+0.56%) |
Feb 28, 2024 | 3.490 | 3.830 | 3.460 | 3.600 | 49,665 | -0.05(-1.37%) |
Feb 27, 2024 | 3.330 | 3.750 | 3.320 | 3.650 | 36,319 | +0.29(+8.68%) |
Feb 26, 2024 | 3.290 | 3.400 | 3.270 | 3.358 | 21,590 | -0.06(-1.80%) |
Feb 23, 2024 | 3.220 | 3.448 | 3.210 | 3.420 | 45,185 | +0.02(+0.74%) |
Feb 22, 2024 | 3.220 | 3.439 | 3.220 | 3.395 | 44,953 | +0.12(+3.82%) |
Feb 21, 2024 | 3.360 | 3.380 | 3.270 | 3.270 | 4,333 | -0.09(-2.68%) |
Feb 20, 2024 | 3.380 | 3.440 | 3.220 | 3.360 | 35,886 | +0.05(+1.51%) |
Feb 16, 2024 | 3.340 | 3.570 | 3.240 | 3.310 | 84,187 | -0.63(-15.99%) |
Feb 15, 2024 | 3.940 | 4.070 | 3.850 | 3.940 | 61,433 | +0.13(+3.41%) |
Feb 14, 2024 | 3.740 | 4.000 | 3.730 | 3.810 | 22,894 | +0.02(+0.40%) |
Feb 13, 2024 | 3.720 | 3.940 | 3.700 | 3.795 | 6,758 | +0.02(+0.66%) |
Feb 12, 2024 | 3.670 | 3.960 | 3.650 | 3.770 | 107,664 | +0.27(+7.71%) |
Feb 09, 2024 | 3.590 | 3.600 | 3.465 | 3.500 | 21,572 | -0.09(-2.51%) |
Feb 08, 2024 | 3.590 | 3.623 | 3.590 | 3.590 | 2,370 | +0.00(+0.00%) |
Feb 07, 2024 | 3.650 | 3.650 | 3.590 | 3.590 | 3,851 | -0.06(-1.64%) |
Feb 06, 2024 | 3.690 | 3.780 | 3.650 | 3.650 | 4,218 | +0.02(+0.55%) |
Feb 05, 2024 | 3.790 | 3.790 | 3.625 | 3.630 | 9,872 | -0.07(-1.89%) |
Feb 02, 2024 | 3.790 | 3.790 | 3.607 | 3.700 | 19,040 | -0.08(-2.12%) |
Feb 01, 2024 | 3.820 | 3.830 | 3.760 | 3.780 | 28,415 | -0.02(-0.53%) |
Jan 31, 2024 | 3.930 | 3.930 | 3.800 | 3.800 | 4,775 | -0.05(-1.30%) |
Jan 30, 2024 | 3.870 | 4.000 | 3.850 | 3.850 | 2,727 | -0.00(-0.13%) |
Jan 29, 2024 | 3.810 | 3.990 | 3.800 | 3.855 | 11,317 | +0.04(+1.18%) |
Jan 26, 2024 | 3.926 | 3.950 | 3.810 | 3.810 | 14,026 | -0.11(-2.80%) |
Jan 25, 2024 | 3.900 | 3.970 | 3.812 | 3.920 | 1,874 | +0.04(+1.02%) |
Jan 24, 2024 | 3.850 | 3.990 | 3.800 | 3.880 | 8,663 | +0.03(+0.78%) |
Jan 23, 2024 | 3.833 | 4.250 | 3.833 | 3.850 | 15,690 | +0.04(+1.05%) |
Jan 22, 2024 | 3.820 | 3.870 | 3.800 | 3.810 | 24,297 | -0.02(-0.52%) |
Jan 19, 2024 | 3.830 | 3.890 | 3.830 | 3.830 | 3,564 | -0.06(-1.54%) |
Jan 18, 2024 | 4.000 | 4.000 | 3.820 | 3.890 | 4,611 | -0.03(-0.77%) |
Jan 17, 2024 | 3.900 | 3.980 | 3.820 | 3.920 | 12,880 | -0.05(-1.26%) |
Jan 16, 2024 | 4.110 | 4.230 | 3.910 | 3.970 | 30,840 | -0.46(-10.38%) |
Jan 12, 2024 | 4.220 | 4.500 | 4.160 | 4.430 | 18,596 | -0.03(-0.67%) |
Jan 11, 2024 | 4.230 | 4.635 | 4.170 | 4.460 | 15,907 | -0.20(-4.29%) |
Jan 10, 2024 | 4.620 | 4.660 | 4.415 | 4.660 | 17,277 | +0.09(+1.97%) |
Jan 09, 2024 | 4.380 | 4.600 | 4.285 | 4.570 | 7,650 | +0.29(+6.65%) |
Jan 08, 2024 | 4.610 | 4.618 | 4.130 | 4.285 | 27,528 | -0.27(-6.03%) |
Jan 05, 2024 | 4.730 | 4.730 | 4.500 | 4.560 | 10,990 | +0.15(+3.40%) |
Jan 04, 2024 | 4.400 | 4.500 | 4.400 | 4.410 | 1,590 | -0.23(-4.96%) |
Jan 03, 2024 | 4.750 | 4.750 | 4.390 | 4.640 | 17,716 | -0.05(-1.16%) |