Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.850 | 3.910 | 3.820 | 3.820 | 27,771 | -0.01(-0.26%) |
Mar 27, 2024 | 3.990 | 4.032 | 3.830 | 3.830 | 106,960 | -0.02(-0.52%) |
Mar 26, 2024 | 3.900 | 3.900 | 3.840 | 3.850 | 23,893 | -0.05(-1.28%) |
Mar 25, 2024 | 3.910 | 3.910 | 3.900 | 3.900 | 8,033 | +0.06(+1.56%) |
Mar 22, 2024 | 3.850 | 3.938 | 3.840 | 3.840 | 1,341 | -0.08(-2.04%) |
Mar 21, 2024 | 3.960 | 4.000 | 3.900 | 3.920 | 5,946 | +0.12(+3.29%) |
Mar 20, 2024 | 3.780 | 3.795 | 3.760 | 3.795 | 21,967 | +0.08(+2.29%) |
Mar 19, 2024 | 3.770 | 3.790 | 3.710 | 3.710 | 4,067 | +0.02(+0.54%) |
Mar 18, 2024 | 3.770 | 3.770 | 3.690 | 3.690 | 651 | +0.02(+0.54%) |
Mar 15, 2024 | 3.790 | 3.790 | 3.670 | 3.670 | 1,073 | +0.01(+0.27%) |
Mar 14, 2024 | 3.750 | 3.770 | 3.660 | 3.660 | 1,091 | -0.00(-0.00%) |
Mar 13, 2024 | 3.730 | 3.730 | 3.660 | 3.660 | 21,952 | -0.06(-1.61%) |
Mar 12, 2024 | 3.905 | 3.910 | 3.690 | 3.720 | 216,545 | -0.10(-2.62%) |
Mar 11, 2024 | 3.830 | 3.875 | 3.820 | 3.820 | 3,597 | -0.01(-0.17%) |
Mar 08, 2024 | 3.805 | 3.826 | 3.766 | 3.826 | 12,961 | +0.01(+0.17%) |
Mar 07, 2024 | 3.800 | 3.830 | 3.800 | 3.820 | 79,464 | -0.22(-5.45%) |
Mar 06, 2024 | 3.850 | 4.040 | 3.850 | 4.040 | 6,729 | +0.17(+4.41%) |
Mar 05, 2024 | 3.945 | 3.945 | 3.860 | 3.869 | 867 | -0.01(-0.27%) |
Mar 04, 2024 | 3.897 | 3.897 | 3.880 | 3.880 | 2,800 | -0.06(-1.54%) |
Feb 29, 2024 | 3.941 | 0 | +0.00(+0.02%) | |||
Feb 28, 2024 | 3.960 | 3.985 | 3.940 | 3.940 | 6,249 | +0.02(+0.51%) |
Feb 27, 2024 | 3.850 | 3.920 | 3.850 | 3.920 | 46,606 | +0.09(+2.35%) |
Feb 26, 2024 | 4.000 | 4.000 | 3.800 | 3.830 | 21,777 | -0.22(-5.55%) |
Feb 22, 2024 | 4.055 | 67 | +0.06(+1.48%) | |||
Feb 21, 2024 | 4.040 | 4.040 | 3.990 | 3.996 | 2,618 | -0.10(-2.54%) |
Feb 20, 2024 | 4.100 | 4.100 | 3.900 | 4.100 | 1,368 | +0.23(+5.94%) |
Feb 16, 2024 | 3.980 | 3.980 | 3.870 | 3.870 | 7,740 | +0.08(+2.08%) |
Feb 14, 2024 | 3.791 | 5 | +0.03(+0.83%) | |||
Feb 13, 2024 | 3.820 | 4.030 | 3.760 | 3.760 | 7,827 | -0.29(-7.16%) |
Feb 12, 2024 | 3.955 | 4.050 | 3.820 | 4.050 | 1,187 | -0.15(-3.57%) |
Feb 09, 2024 | 4.210 | 4.210 | 3.800 | 4.200 | 3,615 | +0.27(+6.98%) |
Feb 08, 2024 | 3.800 | 3.926 | 3.800 | 3.926 | 5,414 | +0.05(+1.19%) |
Feb 07, 2024 | 3.890 | 3.995 | 3.880 | 3.880 | 3,642 | -0.06(-1.52%) |
Feb 06, 2024 | 3.860 | 3.950 | 3.860 | 3.940 | 6,856 | -0.02(-0.51%) |
Feb 05, 2024 | 3.880 | 3.960 | 3.877 | 3.960 | 15,539 | -0.06(-1.49%) |
Feb 02, 2024 | 4.010 | 4.020 | 4.010 | 4.020 | 1,097 | +0.02(+0.50%) |
Feb 01, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 5,200 | +0.00(+0.00%) |
Jan 31, 2024 | 4.155 | 4.155 | 4.000 | 4.000 | 1,990 | +0.10(+2.56%) |
Jan 30, 2024 | 4.120 | 4.120 | 3.900 | 3.900 | 1,000 | -0.03(-0.76%) |
Jan 29, 2024 | 3.820 | 4.015 | 3.800 | 3.930 | 30,808 | -0.02(-0.51%) |
Jan 26, 2024 | 4.020 | 4.090 | 3.950 | 3.950 | 3,833 | +0.09(+2.33%) |
Jan 25, 2024 | 4.050 | 4.050 | 3.860 | 3.860 | 6,077 | -0.13(-3.26%) |
Jan 24, 2024 | 3.952 | 3.990 | 3.800 | 3.990 | 4,110 | +0.23(+6.12%) |
Jan 23, 2024 | 3.860 | 3.860 | 3.760 | 3.760 | 2,411 | +0.01(+0.27%) |
Jan 22, 2024 | 3.950 | 4.020 | 3.750 | 3.750 | 16,955 | -0.17(-4.34%) |
Jan 19, 2024 | 3.880 | 4.020 | 3.760 | 3.920 | 31,553 | +0.14(+3.70%) |
Jan 18, 2024 | 3.580 | 3.850 | 3.580 | 3.780 | 24,320 | +0.04(+1.20%) |
Jan 17, 2024 | 3.640 | 3.757 | 3.640 | 3.735 | 98,936 | +0.21(+5.81%) |
Jan 16, 2024 | 3.510 | 3.570 | 3.510 | 3.530 | 56,889 | +0.02(+0.57%) |
Jan 12, 2024 | 3.652 | 3.652 | 3.500 | 3.510 | 91,437 | -0.02(-0.68%) |
Jan 11, 2024 | 3.567 | 3.567 | 3.506 | 3.534 | 51,130 | -0.02(-0.45%) |
Jan 10, 2024 | 3.670 | 3.800 | 3.530 | 3.550 | 31,867 | -0.07(-1.93%) |
Jan 09, 2024 | 3.840 | 3.840 | 3.620 | 3.620 | 69,906 | -0.04(-1.09%) |
Jan 08, 2024 | 3.720 | 3.785 | 3.660 | 3.660 | 34,029 | -0.09(-2.40%) |
Jan 05, 2024 | 3.730 | 3.750 | 3.730 | 3.750 | 22,260 | +0.06(+1.49%) |
Jan 04, 2024 | 3.790 | 3.790 | 3.660 | 3.695 | 147,866 | -0.33(-8.20%) |
Jan 03, 2024 | 3.800 | 4.050 | 3.800 | 4.025 | 44,680 | +0.14(+3.47%) |