Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.630 | 3.800 | 3.600 | 3.640 | 53,236 | +0.01(+0.28%) |
Mar 27, 2024 | 3.690 | 3.780 | 3.600 | 3.630 | 55,173 | -0.10(-2.68%) |
Mar 26, 2024 | 3.690 | 3.800 | 3.540 | 3.730 | 26,756 | +0.03(+0.81%) |
Mar 25, 2024 | 3.690 | 3.840 | 3.610 | 3.700 | 27,914 | -0.01(-0.27%) |
Mar 22, 2024 | 3.900 | 3.960 | 3.660 | 3.710 | 40,970 | -0.20(-5.12%) |
Mar 21, 2024 | 3.760 | 3.950 | 3.760 | 3.910 | 67,592 | +0.11(+2.89%) |
Mar 20, 2024 | 3.680 | 3.810 | 3.640 | 3.800 | 44,643 | +0.06(+1.60%) |
Mar 19, 2024 | 3.630 | 3.785 | 3.630 | 3.740 | 34,611 | +0.11(+3.03%) |
Mar 18, 2024 | 3.610 | 3.720 | 3.550 | 3.630 | 31,388 | +0.07(+1.97%) |
Mar 15, 2024 | 3.430 | 3.740 | 3.430 | 3.560 | 206,638 | +0.01(+0.28%) |
Mar 14, 2024 | 3.650 | 3.650 | 3.500 | 3.550 | 31,553 | -0.09(-2.47%) |
Mar 13, 2024 | 3.620 | 3.770 | 3.560 | 3.640 | 35,783 | -0.01(-0.27%) |
Mar 12, 2024 | 3.650 | 3.770 | 3.590 | 3.650 | 40,112 | -0.06(-1.62%) |
Mar 11, 2024 | 3.740 | 3.800 | 3.660 | 3.710 | 37,835 | -0.04(-1.07%) |
Mar 08, 2024 | 3.660 | 3.750 | 3.560 | 3.750 | 41,824 | +0.16(+4.46%) |
Mar 07, 2024 | 3.480 | 3.690 | 3.480 | 3.590 | 38,905 | +0.08(+2.28%) |
Mar 06, 2024 | 3.690 | 3.820 | 3.460 | 3.510 | 72,615 | -0.17(-4.62%) |
Mar 05, 2024 | 3.700 | 3.730 | 3.610 | 3.680 | 31,243 | -0.05(-1.34%) |
Mar 04, 2024 | 3.690 | 3.750 | 3.620 | 3.730 | 40,003 | -0.01(-0.27%) |
Mar 01, 2024 | 3.800 | 3.800 | 3.530 | 3.740 | 62,789 | +0.10(+2.75%) |
Feb 29, 2024 | 3.740 | 3.740 | 3.580 | 3.640 | 42,020 | -0.07(-1.89%) |
Feb 28, 2024 | 3.740 | 3.740 | 3.680 | 3.710 | 25,240 | -0.07(-1.85%) |
Feb 27, 2024 | 3.790 | 3.800 | 3.730 | 3.780 | 47,533 | -0.01(-0.26%) |
Feb 26, 2024 | 3.730 | 3.800 | 3.680 | 3.790 | 37,005 | +0.06(+1.61%) |
Feb 23, 2024 | 3.760 | 3.790 | 3.565 | 3.730 | 45,697 | +0.05(+1.36%) |
Feb 22, 2024 | 3.580 | 3.750 | 3.560 | 3.680 | 42,440 | +0.08(+2.22%) |
Feb 21, 2024 | 3.560 | 3.700 | 3.520 | 3.600 | 47,718 | +0.01(+0.28%) |
Feb 20, 2024 | 3.670 | 3.816 | 3.580 | 3.590 | 33,099 | -0.12(-3.23%) |
Feb 16, 2024 | 3.770 | 3.800 | 3.636 | 3.710 | 57,918 | -0.07(-1.85%) |
Feb 15, 2024 | 3.600 | 3.815 | 3.550 | 3.780 | 56,486 | +0.18(+5.00%) |
Feb 14, 2024 | 3.450 | 3.610 | 3.326 | 3.600 | 40,865 | +0.20(+5.73%) |
Feb 13, 2024 | 3.700 | 3.740 | 3.370 | 3.405 | 57,632 | -0.37(-9.68%) |
Feb 12, 2024 | 3.780 | 3.849 | 3.730 | 3.770 | 57,844 | -0.02(-0.53%) |
Feb 09, 2024 | 3.790 | 3.842 | 3.750 | 3.790 | 70,682 | +0.04(+1.07%) |
Feb 08, 2024 | 3.490 | 3.750 | 3.490 | 3.750 | 42,010 | +0.27(+7.76%) |
Feb 07, 2024 | 3.500 | 3.500 | 3.420 | 3.480 | 45,118 | +0.02(+0.58%) |
Feb 06, 2024 | 3.250 | 3.520 | 3.220 | 3.460 | 54,032 | +0.21(+6.46%) |
Feb 05, 2024 | 3.270 | 3.330 | 3.200 | 3.250 | 68,317 | -0.08(-2.40%) |
Feb 02, 2024 | 3.500 | 3.537 | 3.330 | 3.330 | 60,577 | -0.17(-4.86%) |
Feb 01, 2024 | 3.560 | 3.630 | 3.470 | 3.500 | 67,231 | -0.01(-0.28%) |
Jan 31, 2024 | 3.710 | 3.740 | 3.500 | 3.510 | 66,803 | -0.26(-6.90%) |
Jan 30, 2024 | 3.760 | 3.800 | 3.690 | 3.770 | 65,882 | -0.02(-0.53%) |
Jan 29, 2024 | 3.780 | 3.810 | 3.690 | 3.790 | 53,866 | -0.01(-0.26%) |
Jan 26, 2024 | 3.750 | 3.840 | 3.730 | 3.800 | 39,647 | +0.02(+0.53%) |
Jan 25, 2024 | 3.800 | 3.830 | 3.710 | 3.780 | 101,766 | -0.02(-0.53%) |
Jan 24, 2024 | 3.840 | 3.900 | 3.730 | 3.800 | 117,550 | -0.06(-1.55%) |
Jan 23, 2024 | 3.750 | 3.920 | 3.732 | 3.860 | 91,377 | +0.13(+3.49%) |
Jan 22, 2024 | 3.800 | 3.840 | 3.720 | 3.730 | 80,682 | -0.08(-2.10%) |
Jan 19, 2024 | 3.810 | 3.820 | 3.760 | 3.810 | 69,306 | +0.04(+1.06%) |
Jan 18, 2024 | 3.890 | 3.890 | 3.670 | 3.770 | 60,194 | -0.12(-3.08%) |
Jan 17, 2024 | 3.910 | 4.000 | 3.870 | 3.890 | 64,307 | -0.06(-1.52%) |
Jan 16, 2024 | 4.060 | 4.083 | 3.950 | 3.950 | 45,555 | -0.12(-2.95%) |
Jan 12, 2024 | 4.210 | 4.220 | 4.050 | 4.070 | 40,512 | -0.05(-1.21%) |
Jan 11, 2024 | 4.130 | 4.160 | 4.069 | 4.120 | 51,550 | -0.02(-0.48%) |
Jan 10, 2024 | 4.200 | 4.290 | 4.110 | 4.140 | 60,714 | -0.06(-1.43%) |
Jan 09, 2024 | 4.360 | 4.360 | 4.200 | 4.200 | 40,804 | -0.18(-4.11%) |
Jan 08, 2024 | 4.310 | 4.400 | 4.154 | 4.380 | 102,608 | -0.01(-0.23%) |
Jan 05, 2024 | 4.380 | 4.510 | 4.320 | 4.390 | 171,161 | +0.00(+0.00%) |
Jan 04, 2024 | 4.450 | 4.480 | 4.310 | 4.390 | 98,314 | -0.02(-0.45%) |
Jan 03, 2024 | 4.410 | 4.497 | 4.373 | 4.410 | 52,809 | -0.01(-0.23%) |