Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.830 | 3.870 | 3.830 | 3.860 | 626,152 | +0.02(+0.52%) |
Mar 27, 2024 | 3.820 | 3.840 | 3.810 | 3.840 | 299,484 | +0.03(+0.79%) |
Mar 26, 2024 | 3.810 | 3.820 | 3.800 | 3.810 | 281,168 | +0.00(+0.00%) |
Mar 25, 2024 | 3.820 | 3.820 | 3.800 | 3.810 | 312,140 | -0.03(-0.78%) |
Mar 22, 2024 | 3.840 | 3.850 | 3.810 | 3.840 | 529,495 | -0.01(-0.26%) |
Mar 21, 2024 | 3.850 | 3.850 | 3.810 | 3.850 | 642,100 | +0.01(+0.26%) |
Mar 20, 2024 | 3.840 | 3.840 | 3.810 | 3.840 | 270,854 | -0.01(-0.26%) |
Mar 19, 2024 | 3.790 | 3.850 | 3.770 | 3.850 | 609,775 | +0.06(+1.58%) |
Mar 18, 2024 | 3.790 | 3.800 | 3.780 | 3.790 | 205,880 | -0.01(-0.26%) |
Mar 15, 2024 | 3.780 | 3.800 | 3.780 | 3.800 | 336,344 | +0.02(+0.53%) |
Mar 14, 2024 | 3.800 | 3.800 | 3.710 | 3.780 | 315,135 | -0.02(-0.53%) |
Mar 13, 2024 | 3.800 | 3.820 | 3.800 | 3.800 | 403,504 | -0.04(-1.04%) |
Mar 12, 2024 | 3.810 | 3.840 | 3.810 | 3.840 | 498,215 | +0.02(+0.52%) |
Mar 11, 2024 | 3.790 | 3.820 | 3.780 | 3.820 | 362,644 | +0.03(+0.79%) |
Mar 08, 2024 | 3.790 | 3.800 | 3.780 | 3.790 | 381,658 | +0.00(+0.00%) |
Mar 07, 2024 | 3.750 | 3.790 | 3.750 | 3.790 | 474,508 | +0.03(+0.80%) |
Mar 06, 2024 | 3.750 | 3.770 | 3.740 | 3.760 | 400,211 | +0.01(+0.27%) |
Mar 05, 2024 | 3.740 | 3.750 | 3.730 | 3.750 | 371,672 | +0.00(+0.00%) |
Mar 04, 2024 | 3.750 | 3.750 | 3.730 | 3.750 | 411,621 | +0.02(+0.54%) |
Mar 01, 2024 | 3.720 | 3.740 | 3.710 | 3.730 | 416,338 | +0.01(+0.27%) |
Feb 29, 2024 | 3.720 | 3.720 | 3.710 | 3.720 | 168,372 | +0.02(+0.54%) |
Feb 28, 2024 | 3.720 | 3.720 | 3.700 | 3.700 | 209,727 | -0.01(-0.27%) |
Feb 27, 2024 | 3.710 | 3.728 | 3.700 | 3.710 | 220,606 | +0.00(+0.00%) |
Feb 26, 2024 | 3.730 | 3.730 | 3.700 | 3.710 | 313,888 | -0.02(-0.54%) |
Feb 23, 2024 | 3.730 | 3.730 | 3.700 | 3.730 | 387,604 | +0.01(+0.27%) |
Feb 22, 2024 | 3.740 | 3.740 | 3.720 | 3.720 | 327,189 | -0.01(-0.27%) |
Feb 21, 2024 | 3.740 | 3.740 | 3.720 | 3.730 | 259,913 | +0.01(+0.27%) |
Feb 20, 2024 | 3.720 | 3.740 | 3.720 | 3.720 | 267,737 | +0.01(+0.27%) |
Feb 16, 2024 | 3.690 | 3.720 | 3.680 | 3.710 | 271,939 | +0.02(+0.54%) |
Feb 15, 2024 | 3.680 | 3.710 | 3.680 | 3.690 | 452,351 | +0.02(+0.54%) |
Feb 14, 2024 | 3.720 | 3.740 | 3.660 | 3.670 | 1,051,313 | -0.05(-1.34%) |
Feb 13, 2024 | 3.730 | 3.740 | 3.710 | 3.720 | 680,306 | -0.04(-1.06%) |
Feb 12, 2024 | 3.760 | 3.780 | 3.760 | 3.760 | 610,933 | +0.01(+0.27%) |
Feb 09, 2024 | 3.770 | 3.770 | 3.750 | 3.750 | 325,414 | -0.02(-0.53%) |
Feb 08, 2024 | 3.750 | 3.780 | 3.750 | 3.770 | 306,237 | +0.01(+0.27%) |
Feb 07, 2024 | 3.760 | 3.770 | 3.750 | 3.760 | 286,222 | +0.01(+0.27%) |
Feb 06, 2024 | 3.770 | 3.770 | 3.740 | 3.750 | 352,891 | -0.02(-0.53%) |
Feb 05, 2024 | 3.760 | 3.780 | 3.750 | 3.770 | 392,898 | +0.01(+0.27%) |
Feb 02, 2024 | 3.780 | 3.780 | 3.760 | 3.760 | 206,785 | -0.02(-0.53%) |
Feb 01, 2024 | 3.770 | 3.790 | 3.769 | 3.780 | 442,524 | +0.01(+0.27%) |
Jan 31, 2024 | 3.770 | 3.780 | 3.760 | 3.770 | 243,677 | +0.00(+0.00%) |
Jan 30, 2024 | 3.780 | 3.785 | 3.760 | 3.770 | 347,198 | +0.00(+0.00%) |
Jan 29, 2024 | 3.770 | 3.770 | 3.750 | 3.770 | 485,051 | +0.02(+0.53%) |
Jan 26, 2024 | 3.750 | 3.760 | 3.740 | 3.750 | 246,508 | +0.00(+0.00%) |
Jan 25, 2024 | 3.740 | 3.760 | 3.730 | 3.750 | 378,383 | +0.02(+0.54%) |
Jan 24, 2024 | 3.750 | 3.770 | 3.730 | 3.730 | 422,703 | -0.02(-0.53%) |
Jan 23, 2024 | 3.710 | 3.750 | 3.710 | 3.750 | 299,540 | +0.04(+1.08%) |
Jan 22, 2024 | 3.690 | 3.720 | 3.680 | 3.710 | 510,297 | +0.03(+0.82%) |
Jan 19, 2024 | 3.690 | 3.700 | 3.680 | 3.680 | 468,291 | +0.00(+0.00%) |
Jan 18, 2024 | 3.700 | 3.720 | 3.660 | 3.680 | 416,559 | +0.01(+0.27%) |
Jan 17, 2024 | 3.720 | 3.730 | 3.660 | 3.670 | 915,147 | -0.07(-1.87%) |
Jan 16, 2024 | 3.730 | 3.760 | 3.700 | 3.740 | 413,114 | -0.02(-0.53%) |
Jan 12, 2024 | 3.760 | 3.780 | 3.760 | 3.760 | 532,347 | +0.00(+0.00%) |
Jan 11, 2024 | 3.770 | 3.770 | 3.750 | 3.760 | 274,289 | +0.00(+0.00%) |
Jan 10, 2024 | 3.770 | 3.770 | 3.750 | 3.760 | 279,307 | +0.00(+0.00%) |
Jan 09, 2024 | 3.760 | 3.760 | 3.740 | 3.760 | 383,129 | +0.00(+0.13%) |
Jan 08, 2024 | 3.750 | 3.760 | 3.730 | 3.755 | 422,912 | -0.00(-0.13%) |
Jan 05, 2024 | 3.760 | 3.760 | 3.736 | 3.760 | 309,367 | +0.02(+0.53%) |
Jan 04, 2024 | 3.740 | 3.760 | 3.730 | 3.740 | 457,324 | +0.01(+0.27%) |
Jan 03, 2024 | 3.760 | 3.780 | 3.720 | 3.730 | 602,081 | -0.03(-0.80%) |