Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.610 | 3.750 | 3.600 | 3.670 | 62,242 | +0.06(+1.66%) |
Mar 27, 2024 | 3.530 | 3.710 | 3.530 | 3.610 | 49,595 | +0.05(+1.48%) |
Mar 26, 2024 | 3.710 | 3.790 | 3.490 | 3.557 | 60,390 | -0.07(-2.00%) |
Mar 25, 2024 | 3.730 | 3.910 | 3.630 | 3.630 | 77,587 | -0.04(-1.09%) |
Mar 22, 2024 | 3.500 | 3.680 | 3.485 | 3.670 | 60,711 | +0.21(+6.07%) |
Mar 21, 2024 | 3.610 | 3.655 | 3.460 | 3.460 | 36,980 | -0.10(-2.81%) |
Mar 20, 2024 | 3.530 | 3.630 | 3.400 | 3.560 | 22,903 | +0.11(+3.19%) |
Mar 19, 2024 | 3.500 | 3.690 | 3.450 | 3.450 | 38,267 | -0.05(-1.43%) |
Mar 18, 2024 | 3.520 | 3.720 | 3.480 | 3.500 | 36,688 | -0.06(-1.69%) |
Mar 15, 2024 | 3.660 | 3.730 | 3.470 | 3.560 | 29,819 | -0.12(-3.26%) |
Mar 14, 2024 | 3.890 | 3.990 | 3.620 | 3.680 | 33,450 | -0.17(-4.42%) |
Mar 13, 2024 | 3.720 | 3.900 | 3.720 | 3.850 | 39,780 | +0.08(+2.12%) |
Mar 12, 2024 | 3.890 | 3.890 | 3.720 | 3.770 | 31,671 | -0.12(-3.08%) |
Mar 11, 2024 | 3.850 | 3.980 | 3.770 | 3.890 | 133,753 | +0.19(+5.14%) |
Mar 08, 2024 | 3.790 | 3.790 | 3.600 | 3.700 | 50,201 | +0.20(+5.71%) |
Mar 07, 2024 | 3.700 | 3.727 | 3.440 | 3.500 | 60,550 | -0.15(-4.11%) |
Mar 06, 2024 | 3.580 | 3.800 | 3.580 | 3.650 | 31,737 | +0.05(+1.53%) |
Mar 05, 2024 | 3.590 | 3.650 | 3.540 | 3.595 | 24,171 | +0.01(+0.14%) |
Mar 04, 2024 | 3.480 | 3.699 | 3.470 | 3.590 | 46,216 | +0.05(+1.41%) |
Mar 01, 2024 | 3.450 | 3.650 | 3.290 | 3.540 | 61,824 | +0.12(+3.51%) |
Feb 29, 2024 | 3.380 | 3.450 | 3.380 | 3.420 | 7,903 | +0.04(+1.33%) |
Feb 28, 2024 | 3.450 | 3.450 | 3.331 | 3.375 | 8,751 | -0.00(-0.15%) |
Feb 27, 2024 | 3.480 | 3.480 | 3.290 | 3.380 | 23,006 | -0.01(-0.29%) |
Feb 26, 2024 | 3.380 | 3.420 | 3.310 | 3.390 | 17,541 | +0.01(+0.30%) |
Feb 23, 2024 | 3.360 | 3.490 | 3.330 | 3.380 | 14,366 | +0.05(+1.50%) |
Feb 22, 2024 | 3.460 | 3.480 | 3.330 | 3.330 | 13,061 | -0.07(-2.06%) |
Feb 21, 2024 | 3.500 | 3.500 | 3.400 | 3.400 | 6,991 | -0.02(-0.58%) |
Feb 20, 2024 | 3.500 | 3.500 | 3.368 | 3.420 | 27,353 | -0.02(-0.58%) |
Feb 16, 2024 | 3.430 | 3.500 | 3.430 | 3.440 | 6,624 | +0.01(+0.29%) |
Feb 15, 2024 | 3.300 | 3.480 | 3.300 | 3.430 | 10,947 | +0.11(+3.31%) |
Feb 14, 2024 | 3.350 | 3.355 | 3.270 | 3.320 | 16,794 | +0.12(+3.75%) |
Feb 13, 2024 | 3.450 | 3.510 | 3.200 | 3.200 | 23,371 | -0.25(-7.25%) |
Feb 12, 2024 | 3.500 | 3.520 | 3.450 | 3.450 | 10,529 | -0.04(-1.15%) |
Feb 09, 2024 | 3.510 | 3.524 | 3.450 | 3.490 | 22,272 | +0.02(+0.58%) |
Feb 08, 2024 | 3.470 | 3.530 | 3.470 | 3.470 | 17,042 | +0.00(+0.00%) |
Feb 07, 2024 | 3.530 | 3.580 | 3.470 | 3.470 | 26,954 | -0.08(-2.25%) |
Feb 06, 2024 | 3.560 | 3.630 | 3.550 | 3.550 | 8,092 | -0.01(-0.28%) |
Feb 05, 2024 | 3.700 | 3.770 | 3.550 | 3.560 | 31,448 | -0.21(-5.57%) |
Feb 02, 2024 | 3.700 | 3.780 | 3.660 | 3.770 | 19,404 | +0.06(+1.56%) |
Feb 01, 2024 | 3.720 | 3.775 | 3.695 | 3.712 | 49,117 | +0.01(+0.32%) |
Jan 31, 2024 | 3.700 | 3.765 | 3.690 | 3.700 | 17,867 | -0.03(-0.80%) |
Jan 30, 2024 | 3.740 | 3.740 | 3.680 | 3.730 | 5,226 | +0.05(+1.36%) |
Jan 29, 2024 | 3.520 | 3.730 | 3.520 | 3.680 | 32,334 | +0.17(+4.84%) |
Jan 26, 2024 | 3.570 | 3.640 | 3.500 | 3.510 | 15,920 | -0.07(-1.82%) |
Jan 25, 2024 | 3.720 | 3.737 | 3.530 | 3.575 | 22,500 | -0.05(-1.52%) |
Jan 24, 2024 | 3.790 | 3.800 | 3.590 | 3.630 | 25,927 | -0.08(-2.16%) |
Jan 23, 2024 | 3.830 | 3.930 | 3.710 | 3.710 | 22,993 | -0.10(-2.62%) |
Jan 22, 2024 | 3.870 | 3.980 | 3.810 | 3.810 | 17,641 | -0.05(-1.30%) |
Jan 19, 2024 | 3.890 | 4.150 | 3.830 | 3.860 | 81,883 | +0.00(+0.00%) |
Jan 18, 2024 | 3.850 | 3.920 | 3.810 | 3.860 | 12,497 | +0.07(+1.85%) |
Jan 17, 2024 | 3.800 | 3.828 | 3.760 | 3.790 | 25,891 | -0.04(-1.04%) |
Jan 16, 2024 | 3.930 | 4.040 | 3.800 | 3.830 | 45,649 | -0.15(-3.77%) |
Jan 12, 2024 | 4.110 | 4.370 | 3.850 | 3.980 | 90,181 | -0.05(-1.24%) |
Jan 11, 2024 | 4.150 | 4.230 | 4.030 | 4.030 | 48,201 | -0.12(-2.89%) |
Jan 10, 2024 | 4.120 | 4.197 | 4.070 | 4.150 | 8,404 | +0.01(+0.24%) |
Jan 09, 2024 | 3.970 | 4.160 | 3.970 | 4.140 | 15,947 | +0.16(+4.02%) |
Jan 08, 2024 | 4.070 | 4.099 | 3.947 | 3.980 | 30,287 | -0.13(-3.16%) |
Jan 05, 2024 | 4.280 | 4.280 | 4.040 | 4.110 | 28,618 | -0.11(-2.61%) |
Jan 04, 2024 | 4.330 | 4.365 | 4.200 | 4.220 | 31,962 | -0.03(-0.71%) |
Jan 03, 2024 | 4.180 | 4.280 | 4.070 | 4.250 | 37,475 | +0.02(+0.47%) |