Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.900 | 3.900 | 3.770 | 3.770 | 3,948 | -0.21(-5.28%) |
Mar 27, 2024 | 3.960 | 4.170 | 3.960 | 3.980 | 9,311 | +0.16(+4.19%) |
Mar 26, 2024 | 3.990 | 4.000 | 3.770 | 3.820 | 4,818 | -0.13(-3.29%) |
Mar 25, 2024 | 3.760 | 4.000 | 3.750 | 3.950 | 8,852 | +0.09(+2.33%) |
Mar 22, 2024 | 3.650 | 3.964 | 3.650 | 3.860 | 2,900 | -0.09(-2.28%) |
Mar 21, 2024 | 4.250 | 4.250 | 3.930 | 3.950 | 17,381 | -0.25(-5.95%) |
Mar 20, 2024 | 4.210 | 4.210 | 4.172 | 4.200 | 3,264 | -0.05(-1.18%) |
Mar 19, 2024 | 4.250 | 4.350 | 4.250 | 4.250 | 1,279 | +0.00(+0.00%) |
Mar 18, 2024 | 4.360 | 4.360 | 4.030 | 4.250 | 3,839 | -0.10(-2.30%) |
Mar 15, 2024 | 4.200 | 4.380 | 4.112 | 4.350 | 4,642 | +0.16(+3.94%) |
Mar 14, 2024 | 4.270 | 4.400 | 4.180 | 4.185 | 9,746 | +0.02(+0.36%) |
Mar 13, 2024 | 3.970 | 4.400 | 3.970 | 4.170 | 6,089 | +0.17(+4.25%) |
Mar 12, 2024 | 4.090 | 4.090 | 3.960 | 4.000 | 902 | -0.28(-6.54%) |
Mar 11, 2024 | 4.050 | 4.300 | 4.040 | 4.280 | 8,970 | +0.21(+5.16%) |
Mar 08, 2024 | 3.774 | 4.250 | 3.767 | 4.070 | 8,960 | +0.09(+2.26%) |
Mar 07, 2024 | 4.085 | 4.117 | 3.980 | 3.980 | 3,902 | -0.25(-5.95%) |
Mar 06, 2024 | 4.420 | 4.420 | 4.232 | 4.232 | 685 | +0.14(+3.46%) |
Mar 05, 2024 | 4.110 | 4.120 | 4.090 | 4.090 | 1,908 | +0.04(+0.99%) |
Mar 04, 2024 | 4.470 | 4.490 | 3.900 | 4.050 | 13,684 | -0.30(-6.90%) |
Mar 01, 2024 | 4.160 | 4.476 | 4.134 | 4.350 | 27,754 | +0.21(+5.03%) |
Feb 29, 2024 | 3.950 | 4.141 | 3.950 | 4.141 | 7,925 | +0.24(+6.19%) |
Feb 28, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 652 | +0.07(+1.86%) |
Feb 27, 2024 | 3.674 | 3.930 | 3.674 | 3.829 | 988 | -0.08(-2.08%) |
Feb 26, 2024 | 3.960 | 3.960 | 3.730 | 3.910 | 3,181 | +0.11(+3.02%) |
Feb 23, 2024 | 3.596 | 3.940 | 3.596 | 3.796 | 3,816 | +0.19(+5.15%) |
Feb 22, 2024 | 3.920 | 3.920 | 3.550 | 3.610 | 1,158 | -0.17(-4.51%) |
Feb 21, 2024 | 3.687 | 3.787 | 3.687 | 3.780 | 2,461 | -0.07(-1.91%) |
Feb 20, 2024 | 3.880 | 3.894 | 3.550 | 3.854 | 1,986 | +0.01(+0.23%) |
Feb 16, 2024 | 3.570 | 3.845 | 3.570 | 3.845 | 2,356 | +0.29(+8.01%) |
Feb 14, 2024 | 3.560 | 211 | -0.38(-9.63%) | |||
Feb 13, 2024 | 3.860 | 3.939 | 3.625 | 3.939 | 4,359 | +0.08(+2.09%) |
Feb 12, 2024 | 3.660 | 3.859 | 3.615 | 3.859 | 5,520 | -0.00(-0.03%) |
Feb 09, 2024 | 3.550 | 3.860 | 3.330 | 3.860 | 2,626 | +0.13(+3.39%) |
Feb 08, 2024 | 3.960 | 4.140 | 3.620 | 3.733 | 2,801 | -0.03(-0.79%) |
Feb 07, 2024 | 3.920 | 4.149 | 3.750 | 3.763 | 7,331 | -0.16(-4.01%) |
Feb 06, 2024 | 3.933 | 3.933 | 3.920 | 3.920 | 680 | -0.04(-1.01%) |
Feb 05, 2024 | 3.713 | 3.960 | 3.645 | 3.960 | 5,605 | +0.16(+4.21%) |
Feb 02, 2024 | 3.660 | 3.800 | 3.660 | 3.800 | 6,491 | +0.13(+3.40%) |
Feb 01, 2024 | 3.830 | 3.850 | 3.500 | 3.675 | 3,918 | -0.08(-2.03%) |
Jan 31, 2024 | 3.601 | 3.860 | 3.570 | 3.751 | 7,792 | +0.22(+6.27%) |
Jan 30, 2024 | 3.690 | 3.690 | 3.530 | 3.530 | 2,234 | -0.08(-2.22%) |
Jan 29, 2024 | 3.280 | 3.610 | 3.270 | 3.610 | 9,504 | +0.32(+9.82%) |
Jan 26, 2024 | 3.210 | 3.460 | 3.200 | 3.287 | 2,197 | -0.01(-0.38%) |
Jan 25, 2024 | 3.300 | 3.402 | 3.300 | 3.300 | 2,665 | +0.03(+0.92%) |
Jan 24, 2024 | 3.450 | 3.450 | 3.070 | 3.270 | 15,097 | -0.24(-6.84%) |
Jan 23, 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 333 | +0.06(+1.74%) |
Jan 22, 2024 | 3.500 | 3.560 | 3.450 | 3.450 | 1,545 | -0.02(-0.72%) |
Jan 19, 2024 | 3.400 | 3.500 | 3.400 | 3.475 | 3,162 | +0.06(+1.61%) |
Jan 18, 2024 | 3.620 | 3.620 | 3.420 | 3.420 | 1,538 | -0.08(-2.29%) |
Jan 17, 2024 | 3.660 | 3.660 | 3.480 | 3.500 | 2,065 | -0.16(-4.37%) |
Jan 16, 2024 | 3.820 | 3.820 | 3.482 | 3.660 | 3,305 | -0.18(-4.69%) |
Jan 12, 2024 | 3.860 | 4.030 | 3.640 | 3.840 | 20,927 | -0.01(-0.26%) |
Jan 11, 2024 | 3.770 | 3.850 | 3.650 | 3.850 | 6,402 | +0.19(+5.19%) |
Jan 10, 2024 | 3.470 | 3.850 | 3.470 | 3.660 | 19,068 | +0.01(+0.27%) |
Jan 09, 2024 | 3.620 | 3.680 | 3.420 | 3.650 | 7,603 | +0.08(+2.14%) |
Jan 08, 2024 | 3.680 | 3.680 | 3.477 | 3.573 | 2,441 | +0.10(+2.98%) |
Jan 04, 2024 | 3.470 | 149 | -0.03(-0.86%) | |||
Jan 03, 2024 | 3.500 | 3.580 | 3.500 | 3.500 | 4,856 | -0.06(-1.82%) |