Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.820 | 3.860 | 3.840 | 3.830 | 7,730,126 | +0.02(+0.52%) |
Mar 27, 2024 | 3.730 | 3.890 | 3.670 | 3.810 | 13,893,178 | +0.09(+2.42%) |
Mar 26, 2024 | 3.900 | 3.990 | 3.720 | 3.720 | 11,085,451 | -0.18(-4.62%) |
Mar 25, 2024 | 3.920 | 4.020 | 3.880 | 3.900 | 12,668,236 | -0.02(-0.51%) |
Mar 22, 2024 | 3.940 | 4.000 | 3.890 | 3.920 | 7,343,288 | -0.05(-1.26%) |
Mar 21, 2024 | 3.940 | 4.010 | 3.710 | 3.970 | 7,647,390 | -0.02(-0.50%) |
Mar 20, 2024 | 3.850 | 3.990 | 3.840 | 3.990 | 10,541,491 | +0.11(+2.84%) |
Mar 19, 2024 | 3.760 | 3.880 | 3.750 | 3.880 | 3,712,910 | +0.04(+1.04%) |
Mar 18, 2024 | 3.820 | 3.870 | 3.780 | 3.840 | 3,168,652 | -0.01(-0.26%) |
Mar 15, 2024 | 3.830 | 3.900 | 3.800 | 3.850 | 3,330,313 | -0.05(-1.28%) |
Mar 14, 2024 | 3.950 | 3.960 | 3.820 | 3.900 | 4,992,602 | -0.02(-0.51%) |
Mar 13, 2024 | 3.910 | 3.980 | 3.880 | 3.920 | 8,623,092 | -0.01(-0.25%) |
Mar 12, 2024 | 3.890 | 4.010 | 3.870 | 3.930 | 8,538,656 | +0.05(+1.29%) |
Mar 11, 2024 | 3.800 | 3.890 | 3.750 | 3.880 | 4,368,245 | +0.08(+2.11%) |
Mar 08, 2024 | 3.850 | 3.860 | 3.780 | 3.800 | 4,434,091 | -0.07(-1.81%) |
Mar 07, 2024 | 3.820 | 3.900 | 3.800 | 3.870 | 3,815,697 | -0.04(-1.02%) |
Mar 06, 2024 | 3.830 | 3.920 | 3.820 | 3.910 | 6,113,030 | +0.08(+2.09%) |
Mar 05, 2024 | 3.760 | 3.850 | 3.720 | 3.830 | 8,137,464 | +0.05(+1.32%) |
Mar 04, 2024 | 3.710 | 3.850 | 3.667 | 3.780 | 7,757,952 | +0.08(+2.16%) |
Mar 01, 2024 | 3.790 | 3.830 | 3.640 | 3.700 | 3,631,940 | -0.07(-1.86%) |
Feb 29, 2024 | 3.810 | 3.850 | 3.740 | 3.770 | 3,447,834 | -0.04(-1.05%) |
Feb 28, 2024 | 3.860 | 3.880 | 3.760 | 3.810 | 2,703,987 | -0.09(-2.31%) |
Feb 27, 2024 | 3.910 | 3.970 | 3.860 | 3.900 | 5,248,508 | -0.01(-0.26%) |
Feb 26, 2024 | 3.730 | 3.930 | 3.720 | 3.910 | 6,047,165 | +0.15(+3.99%) |
Feb 23, 2024 | 3.710 | 4.030 | 3.650 | 3.760 | 14,637,127 | +0.09(+2.45%) |
Feb 22, 2024 | 3.720 | 3.740 | 3.600 | 3.670 | 2,980,888 | -0.03(-0.81%) |
Feb 21, 2024 | 3.720 | 3.740 | 3.630 | 3.700 | 2,036,939 | +0.04(+1.09%) |
Feb 20, 2024 | 3.690 | 3.760 | 3.650 | 3.660 | 2,393,485 | -0.11(-2.92%) |
Feb 16, 2024 | 3.620 | 3.780 | 3.620 | 3.770 | 9,480,943 | +0.16(+4.43%) |
Feb 15, 2024 | 3.560 | 3.730 | 3.550 | 3.610 | 5,237,236 | -0.01(-0.28%) |
Feb 14, 2024 | 3.430 | 3.650 | 3.370 | 3.620 | 6,457,127 | +0.26(+7.74%) |
Feb 13, 2024 | 3.440 | 3.450 | 3.330 | 3.360 | 2,582,483 | -0.12(-3.45%) |
Feb 12, 2024 | 3.490 | 3.620 | 3.420 | 3.480 | 2,264,213 | -0.08(-2.25%) |
Feb 09, 2024 | 3.490 | 3.590 | 3.480 | 3.560 | 1,344,362 | +0.02(+0.71%) |
Feb 08, 2024 | 3.460 | 3.570 | 3.460 | 3.535 | 1,915,393 | +0.02(+0.43%) |
Feb 07, 2024 | 3.400 | 3.570 | 3.300 | 3.520 | 5,139,916 | +0.07(+2.03%) |
Feb 06, 2024 | 3.270 | 3.540 | 3.250 | 3.450 | 4,917,911 | +0.28(+8.83%) |
Feb 05, 2024 | 3.260 | 3.310 | 3.140 | 3.170 | 10,387,313 | -0.17(-5.10%) |
Feb 02, 2024 | 3.470 | 3.470 | 3.330 | 3.340 | 9,753,735 | -0.18(-5.10%) |
Feb 01, 2024 | 3.540 | 3.620 | 3.510 | 3.520 | 3,944,306 | +0.02(+0.57%) |
Jan 31, 2024 | 3.490 | 3.530 | 3.450 | 3.500 | 2,636,143 | -0.02(-0.57%) |
Jan 30, 2024 | 3.560 | 3.580 | 3.480 | 3.520 | 5,015,014 | -0.09(-2.49%) |
Jan 29, 2024 | 3.700 | 3.720 | 3.560 | 3.610 | 3,449,559 | -0.09(-2.43%) |
Jan 26, 2024 | 3.650 | 3.730 | 3.615 | 3.700 | 3,078,889 | -0.01(-0.27%) |
Jan 25, 2024 | 3.690 | 3.740 | 3.650 | 3.710 | 3,537,877 | +0.02(+0.54%) |
Jan 24, 2024 | 3.740 | 3.840 | 3.660 | 3.690 | 4,968,870 | +0.01(+0.27%) |
Jan 23, 2024 | 3.560 | 3.700 | 3.550 | 3.680 | 8,851,328 | +0.18(+5.14%) |
Jan 22, 2024 | 3.640 | 3.720 | 3.470 | 3.500 | 9,127,589 | -0.21(-5.66%) |
Jan 19, 2024 | 3.720 | 3.830 | 3.700 | 3.710 | 4,898,625 | -0.06(-1.59%) |
Jan 18, 2024 | 3.690 | 3.800 | 3.680 | 3.770 | 5,397,214 | +0.07(+1.89%) |
Jan 17, 2024 | 3.770 | 3.780 | 3.670 | 3.700 | 8,172,317 | -0.20(-5.13%) |
Jan 16, 2024 | 3.850 | 3.935 | 3.850 | 3.900 | 6,323,287 | -0.13(-3.23%) |
Jan 12, 2024 | 3.890 | 4.030 | 3.890 | 4.030 | 12,427,966 | +0.11(+2.81%) |
Jan 11, 2024 | 3.880 | 3.920 | 3.860 | 3.920 | 3,696,883 | +0.02(+0.51%) |
Jan 10, 2024 | 3.870 | 3.900 | 3.860 | 3.900 | 2,869,788 | +0.01(+0.26%) |
Jan 09, 2024 | 3.910 | 3.960 | 3.860 | 3.890 | 4,934,798 | -0.07(-1.77%) |
Jan 08, 2024 | 3.880 | 3.970 | 3.820 | 3.960 | 5,253,529 | +0.01(+0.25%) |
Jan 05, 2024 | 3.990 | 4.000 | 3.900 | 3.950 | 9,219,645 | -0.05(-1.25%) |
Jan 04, 2024 | 3.770 | 4.060 | 3.770 | 4.000 | 7,072,341 | +0.20(+5.26%) |
Jan 03, 2024 | 3.820 | 3.850 | 3.770 | 3.800 | 2,704,909 | -0.06(-1.55%) |