Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.150 | 4.220 | 4.090 | 4.220 | 232,760 | +0.14(+3.43%) |
Mar 27, 2024 | 4.060 | 4.080 | 4.002 | 4.080 | 141,186 | -0.07(-1.69%) |
Mar 26, 2024 | 4.280 | 4.330 | 4.110 | 4.150 | 177,710 | -0.11(-2.58%) |
Mar 25, 2024 | 4.240 | 4.280 | 4.200 | 4.260 | 67,720 | +0.04(+0.95%) |
Mar 22, 2024 | 4.220 | 4.300 | 4.200 | 4.220 | 195,964 | +0.19(+4.71%) |
Mar 21, 2024 | 4.160 | 4.190 | 4.000 | 4.030 | 137,282 | -0.05(-1.23%) |
Mar 20, 2024 | 3.890 | 4.100 | 3.840 | 4.080 | 190,923 | +0.29(+7.79%) |
Mar 19, 2024 | 3.800 | 3.850 | 3.700 | 3.785 | 336,344 | -0.08(-2.19%) |
Mar 18, 2024 | 3.940 | 3.940 | 3.820 | 3.870 | 434,359 | -0.35(-8.30%) |
Mar 15, 2024 | 4.140 | 4.300 | 4.140 | 4.220 | 290,432 | +0.19(+4.71%) |
Mar 14, 2024 | 4.040 | 4.050 | 3.950 | 4.030 | 277,102 | -0.09(-2.18%) |
Mar 13, 2024 | 3.900 | 4.150 | 3.900 | 4.120 | 356,896 | +0.36(+9.57%) |
Mar 12, 2024 | 3.710 | 3.770 | 3.650 | 3.760 | 293,678 | -0.04(-1.05%) |
Mar 11, 2024 | 3.750 | 3.800 | 3.640 | 3.800 | 270,193 | +0.11(+2.98%) |
Mar 08, 2024 | 3.700 | 3.750 | 3.650 | 3.690 | 468,810 | +0.10(+2.79%) |
Mar 07, 2024 | 3.495 | 3.590 | 3.460 | 3.590 | 357,671 | +0.25(+7.49%) |
Mar 06, 2024 | 3.200 | 3.400 | 3.200 | 3.340 | 667,711 | +0.21(+6.54%) |
Mar 05, 2024 | 3.120 | 3.170 | 3.090 | 3.135 | 604,180 | -0.12(-3.83%) |
Mar 04, 2024 | 3.260 | 3.310 | 3.220 | 3.260 | 862,101 | -0.24(-6.75%) |
Mar 01, 2024 | 3.430 | 3.540 | 3.390 | 3.496 | 323,786 | -0.03(-0.96%) |
Feb 29, 2024 | 3.440 | 3.590 | 3.360 | 3.530 | 672,562 | +0.14(+4.13%) |
Feb 28, 2024 | 3.500 | 3.500 | 3.360 | 3.390 | 193,051 | -0.14(-3.97%) |
Feb 27, 2024 | 3.520 | 3.570 | 3.490 | 3.530 | 145,769 | +0.04(+1.15%) |
Feb 26, 2024 | 3.550 | 3.550 | 3.470 | 3.490 | 167,119 | +0.02(+0.58%) |
Feb 23, 2024 | 3.430 | 3.520 | 3.420 | 3.470 | 281,691 | -0.09(-2.53%) |
Feb 22, 2024 | 3.490 | 3.580 | 3.490 | 3.560 | 150,405 | +0.13(+3.79%) |
Feb 21, 2024 | 3.400 | 3.450 | 3.370 | 3.430 | 192,631 | -0.14(-3.92%) |
Feb 20, 2024 | 3.600 | 3.600 | 3.510 | 3.570 | 255,577 | -0.19(-5.05%) |
Feb 16, 2024 | 3.618 | 3.760 | 3.618 | 3.760 | 207,656 | +0.06(+1.62%) |
Feb 15, 2024 | 3.630 | 3.730 | 3.530 | 3.700 | 248,510 | +0.24(+6.94%) |
Feb 14, 2024 | 3.440 | 3.480 | 3.400 | 3.460 | 137,275 | +0.06(+1.76%) |
Feb 13, 2024 | 3.490 | 3.490 | 3.400 | 3.400 | 83,391 | -0.05(-1.58%) |
Feb 12, 2024 | 3.400 | 3.470 | 3.390 | 3.455 | 173,149 | +0.04(+1.32%) |
Feb 09, 2024 | 3.360 | 3.490 | 3.340 | 3.410 | 608,349 | -0.21(-5.80%) |
Feb 08, 2024 | 3.650 | 3.650 | 3.610 | 3.620 | 276,692 | -0.06(-1.63%) |
Feb 07, 2024 | 3.780 | 3.780 | 3.670 | 3.680 | 398,407 | -0.14(-3.66%) |
Feb 06, 2024 | 3.670 | 3.830 | 3.670 | 3.820 | 320,382 | +0.19(+5.38%) |
Feb 05, 2024 | 3.650 | 3.670 | 3.560 | 3.625 | 290,195 | -0.17(-4.61%) |
Feb 02, 2024 | 3.730 | 3.820 | 3.730 | 3.800 | 125,890 | -0.03(-0.78%) |
Feb 01, 2024 | 3.740 | 3.840 | 3.720 | 3.830 | 286,023 | +0.00(+0.00%) |
Jan 31, 2024 | 3.930 | 4.000 | 3.830 | 3.830 | 129,832 | -0.09(-2.30%) |
Jan 30, 2024 | 3.910 | 3.980 | 3.850 | 3.920 | 137,053 | -0.05(-1.26%) |
Jan 29, 2024 | 3.960 | 3.970 | 3.860 | 3.970 | 156,165 | -0.02(-0.63%) |
Jan 26, 2024 | 4.000 | 4.000 | 3.970 | 3.995 | 111,203 | -0.01(-0.37%) |
Jan 25, 2024 | 4.085 | 4.110 | 3.970 | 4.010 | 114,856 | -0.04(-0.99%) |
Jan 24, 2024 | 4.090 | 4.110 | 4.040 | 4.050 | 347,678 | +0.16(+4.11%) |
Jan 23, 2024 | 3.870 | 3.980 | 3.870 | 3.890 | 186,541 | +0.16(+4.29%) |
Jan 22, 2024 | 3.740 | 3.820 | 3.710 | 3.730 | 520,715 | -0.16(-4.11%) |
Jan 19, 2024 | 3.940 | 3.940 | 3.850 | 3.890 | 253,571 | -0.09(-2.26%) |
Jan 18, 2024 | 3.960 | 3.990 | 3.890 | 3.980 | 198,585 | +0.10(+2.71%) |
Jan 17, 2024 | 3.850 | 3.890 | 3.820 | 3.875 | 203,041 | -0.07(-1.77%) |
Jan 16, 2024 | 4.010 | 4.020 | 3.940 | 3.945 | 395,122 | -0.23(-5.40%) |
Jan 12, 2024 | 4.190 | 4.300 | 4.150 | 4.170 | 175,143 | -0.02(-0.48%) |
Jan 11, 2024 | 4.190 | 4.190 | 4.120 | 4.190 | 117,821 | -0.07(-1.64%) |
Jan 10, 2024 | 4.290 | 4.300 | 4.210 | 4.260 | 123,953 | -0.07(-1.62%) |
Jan 09, 2024 | 4.430 | 4.430 | 4.330 | 4.330 | 364,735 | -0.13(-2.91%) |
Jan 08, 2024 | 4.420 | 4.480 | 4.350 | 4.460 | 119,080 | -0.08(-1.76%) |
Jan 05, 2024 | 4.460 | 4.590 | 4.320 | 4.540 | 80,109 | +0.15(+3.42%) |
Jan 04, 2024 | 4.340 | 4.410 | 4.300 | 4.390 | 192,956 | -0.00(-0.06%) |
Jan 03, 2024 | 4.390 | 4.440 | 4.330 | 4.393 | 290,872 | -0.30(-6.34%) |