Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.140 | 4.340 | 4.130 | 4.260 | 13,760 | +0.06(+1.43%) |
Mar 27, 2024 | 4.180 | 4.350 | 4.120 | 4.200 | 6,296 | +0.02(+0.48%) |
Mar 26, 2024 | 4.020 | 4.190 | 3.960 | 4.180 | 6,667 | +0.20(+5.10%) |
Mar 25, 2024 | 3.780 | 4.000 | 3.780 | 3.977 | 5,743 | +0.12(+3.03%) |
Mar 22, 2024 | 3.830 | 3.860 | 3.770 | 3.860 | 1,402 | +0.15(+4.04%) |
Mar 21, 2024 | 3.770 | 3.770 | 3.634 | 3.710 | 1,282 | -0.06(-1.72%) |
Mar 20, 2024 | 3.876 | 3.876 | 3.775 | 3.775 | 2,228 | -0.04(-0.92%) |
Mar 19, 2024 | 3.820 | 3.890 | 3.810 | 3.810 | 8,447 | +0.06(+1.60%) |
Mar 18, 2024 | 3.740 | 3.799 | 3.650 | 3.750 | 3,894 | +0.00(+0.00%) |
Mar 15, 2024 | 3.600 | 3.750 | 3.600 | 3.750 | 39,784 | +0.11(+3.02%) |
Mar 14, 2024 | 3.600 | 3.660 | 3.600 | 3.640 | 4,561 | +0.04(+1.11%) |
Mar 13, 2024 | 3.680 | 3.680 | 3.600 | 3.600 | 13,279 | +0.00(+0.00%) |
Mar 12, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 1,416 | +0.00(+0.00%) |
Mar 11, 2024 | 3.680 | 3.680 | 3.600 | 3.600 | 1,925 | -0.07(-1.86%) |
Mar 08, 2024 | 3.610 | 3.668 | 3.600 | 3.668 | 9,810 | -0.02(-0.44%) |
Mar 07, 2024 | 3.620 | 3.700 | 3.550 | 3.685 | 5,608 | +0.06(+1.79%) |
Mar 06, 2024 | 3.600 | 3.620 | 3.600 | 3.620 | 5,783 | +0.04(+1.11%) |
Mar 05, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 364 | -0.04(-1.10%) |
Mar 04, 2024 | 3.500 | 3.620 | 3.500 | 3.620 | 7,339 | +0.01(+0.28%) |
Mar 01, 2024 | 3.600 | 3.620 | 3.600 | 3.610 | 1,461 | +0.01(+0.28%) |
Feb 29, 2024 | 3.540 | 3.610 | 3.540 | 3.600 | 21,118 | +0.08(+2.21%) |
Feb 28, 2024 | 3.573 | 3.573 | 3.522 | 3.522 | 1,414 | +0.02(+0.63%) |
Feb 27, 2024 | 3.510 | 3.510 | 3.500 | 3.500 | 2,484 | +0.00(+0.00%) |
Feb 26, 2024 | 3.500 | 3.580 | 3.500 | 3.500 | 6,164 | -0.04(-1.27%) |
Feb 23, 2024 | 3.500 | 3.580 | 3.500 | 3.545 | 8,687 | -0.04(-0.98%) |
Feb 22, 2024 | 3.460 | 3.580 | 3.460 | 3.580 | 1,615 | +0.04(+1.13%) |
Feb 21, 2024 | 3.435 | 3.540 | 3.435 | 3.540 | 9,558 | +0.03(+0.85%) |
Feb 20, 2024 | 3.300 | 3.580 | 3.300 | 3.510 | 19,538 | +0.20(+6.05%) |
Feb 16, 2024 | 3.275 | 3.322 | 3.275 | 3.310 | 7,205 | -0.07(-2.07%) |
Feb 15, 2024 | 3.250 | 3.380 | 3.250 | 3.380 | 994 | +0.03(+0.90%) |
Feb 14, 2024 | 3.251 | 3.350 | 3.251 | 3.350 | 7,558 | +0.16(+5.02%) |
Feb 13, 2024 | 3.320 | 3.399 | 3.190 | 3.190 | 6,591 | -0.09(-2.74%) |
Feb 12, 2024 | 3.390 | 3.440 | 3.280 | 3.280 | 4,941 | -0.12(-3.53%) |
Feb 09, 2024 | 3.310 | 3.419 | 3.190 | 3.400 | 11,202 | +0.05(+1.49%) |
Feb 08, 2024 | 3.400 | 3.400 | 3.340 | 3.350 | 13,556 | -0.14(-4.01%) |
Feb 07, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 536 | -0.05(-1.44%) |
Feb 06, 2024 | 3.580 | 3.580 | 3.478 | 3.541 | 2,300 | -0.04(-1.09%) |
Feb 05, 2024 | 3.470 | 3.580 | 3.470 | 3.580 | 4,327 | +0.11(+3.17%) |
Feb 02, 2024 | 3.443 | 3.470 | 3.331 | 3.470 | 1,597 | +0.05(+1.46%) |
Feb 01, 2024 | 3.340 | 3.460 | 3.340 | 3.420 | 2,619 | -0.02(-0.58%) |
Jan 31, 2024 | 3.440 | 3.455 | 3.400 | 3.440 | 5,853 | +0.10(+2.99%) |
Jan 30, 2024 | 3.530 | 3.540 | 3.340 | 3.340 | 26,241 | -0.19(-5.47%) |
Jan 29, 2024 | 3.500 | 3.550 | 3.500 | 3.533 | 4,200 | +0.02(+0.67%) |
Jan 26, 2024 | 3.620 | 3.620 | 3.510 | 3.510 | 3,292 | -0.05(-1.40%) |
Jan 25, 2024 | 3.527 | 3.602 | 3.510 | 3.560 | 4,761 | +0.03(+0.85%) |
Jan 24, 2024 | 3.590 | 3.600 | 3.530 | 3.530 | 2,235 | -0.08(-2.22%) |
Jan 23, 2024 | 3.650 | 3.790 | 3.600 | 3.610 | 1,622 | -0.04(-1.10%) |
Jan 22, 2024 | 3.630 | 3.680 | 3.530 | 3.650 | 9,074 | +0.02(+0.55%) |
Jan 19, 2024 | 3.630 | 3.630 | 3.625 | 3.630 | 2,028 | +0.02(+0.55%) |
Jan 18, 2024 | 3.650 | 3.650 | 3.600 | 3.610 | 7,405 | -0.06(-1.50%) |
Jan 17, 2024 | 3.720 | 3.740 | 3.660 | 3.665 | 3,820 | -0.04(-0.95%) |
Jan 16, 2024 | 3.790 | 3.844 | 3.691 | 3.700 | 2,664 | -0.02(-0.53%) |
Jan 12, 2024 | 3.667 | 3.850 | 3.666 | 3.720 | 11,012 | +0.03(+0.68%) |
Jan 11, 2024 | 3.650 | 3.870 | 3.650 | 3.695 | 2,819 | +0.03(+0.96%) |
Jan 10, 2024 | 3.700 | 3.700 | 3.660 | 3.660 | 1,941 | -0.09(-2.40%) |
Jan 09, 2024 | 3.800 | 3.800 | 3.741 | 3.750 | 1,480 | -0.13(-3.24%) |
Jan 08, 2024 | 3.875 | 3.875 | 3.875 | 3.875 | 690 | +0.18(+4.74%) |
Jan 05, 2024 | 3.540 | 3.818 | 3.540 | 3.700 | 16,384 | -0.15(-3.90%) |
Jan 04, 2024 | 3.900 | 3.900 | 3.720 | 3.850 | 14,307 | -0.14(-3.51%) |
Jan 03, 2024 | 3.700 | 3.990 | 3.700 | 3.990 | 44,425 | +0.36(+9.92%) |