Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.550 | 0 | +0.11(+3.20%) | |||
Mar 27, 2024 | 3.450 | 3.470 | 3.420 | 3.440 | 6,116,520 | +0.03(+0.88%) |
Mar 26, 2024 | 3.490 | 3.500 | 3.400 | 3.410 | 2,748,634 | -0.04(-1.16%) |
Mar 25, 2024 | 3.420 | 3.510 | 3.420 | 3.450 | 1,996,095 | +0.04(+1.17%) |
Mar 22, 2024 | 3.390 | 3.440 | 3.390 | 3.410 | 1,473,878 | +0.00(+0.00%) |
Mar 21, 2024 | 3.540 | 3.630 | 3.400 | 3.410 | 4,042,061 | -0.06(-1.73%) |
Mar 20, 2024 | 3.370 | 3.490 | 3.340 | 3.470 | 2,676,439 | +0.09(+2.66%) |
Mar 19, 2024 | 3.450 | 3.460 | 3.370 | 3.380 | 2,386,808 | -0.08(-2.31%) |
Mar 18, 2024 | 3.540 | 3.540 | 3.450 | 3.460 | 2,570,464 | -0.08(-2.26%) |
Mar 15, 2024 | 3.470 | 3.540 | 3.430 | 3.540 | 10,151,013 | +0.07(+2.02%) |
Mar 14, 2024 | 3.550 | 3.550 | 3.440 | 3.470 | 2,812,930 | -0.09(-2.53%) |
Mar 13, 2024 | 3.490 | 3.600 | 3.480 | 3.560 | 3,099,826 | +0.09(+2.59%) |
Mar 12, 2024 | 3.560 | 3.560 | 3.450 | 3.470 | 5,517,718 | -0.14(-3.88%) |
Mar 11, 2024 | 3.550 | 3.640 | 3.530 | 3.610 | 3,300,248 | +0.05(+1.40%) |
Mar 08, 2024 | 3.590 | 3.640 | 3.550 | 3.560 | 3,500,820 | -0.03(-0.84%) |
Mar 07, 2024 | 3.650 | 3.670 | 3.580 | 3.590 | 2,066,783 | -0.03(-0.83%) |
Mar 06, 2024 | 3.560 | 3.630 | 3.540 | 3.620 | 3,046,196 | +0.03(+0.84%) |
Mar 05, 2024 | 3.650 | 3.680 | 3.590 | 3.590 | 3,757,598 | -0.01(-0.28%) |
Mar 04, 2024 | 3.510 | 3.630 | 3.500 | 3.600 | 3,585,682 | +0.12(+3.45%) |
Mar 01, 2024 | 3.270 | 3.480 | 3.220 | 3.480 | 5,718,571 | +0.21(+6.42%) |
Feb 29, 2024 | 3.270 | 3.270 | 3.220 | 3.270 | 10,125,438 | +0.08(+2.51%) |
Feb 28, 2024 | 3.260 | 3.260 | 3.180 | 3.190 | 2,053,539 | -0.07(-2.15%) |
Feb 27, 2024 | 3.280 | 3.310 | 3.250 | 3.260 | 1,760,634 | -0.01(-0.31%) |
Feb 26, 2024 | 3.340 | 3.350 | 3.270 | 3.270 | 2,307,762 | -0.11(-3.25%) |
Feb 23, 2024 | 3.330 | 3.380 | 3.310 | 3.380 | 4,594,304 | +0.06(+1.81%) |
Feb 22, 2024 | 3.430 | 3.430 | 3.310 | 3.320 | 3,463,806 | -0.08(-2.35%) |
Feb 21, 2024 | 3.420 | 3.420 | 3.370 | 3.400 | 3,578,024 | -0.02(-0.58%) |
Feb 20, 2024 | 3.450 | 3.450 | 3.400 | 3.420 | 1,672,741 | +0.04(+1.18%) |
Feb 16, 2024 | 3.380 | 0 | -0.04(-1.17%) | |||
Feb 15, 2024 | 3.370 | 3.480 | 3.360 | 3.420 | 2,076,355 | +0.09(+2.70%) |
Feb 14, 2024 | 3.370 | 3.400 | 3.300 | 3.330 | 2,646,102 | -0.04(-1.19%) |
Feb 13, 2024 | 3.500 | 3.510 | 3.350 | 3.370 | 3,420,141 | -0.18(-5.07%) |
Feb 12, 2024 | 3.520 | 3.570 | 3.520 | 3.550 | 1,544,759 | +0.03(+0.85%) |
Feb 09, 2024 | 3.550 | 3.560 | 3.480 | 3.520 | 2,101,321 | -0.03(-0.85%) |
Feb 08, 2024 | 3.580 | 3.600 | 3.550 | 3.550 | 1,529,273 | -0.04(-1.11%) |
Feb 07, 2024 | 3.620 | 3.650 | 3.580 | 3.590 | 1,722,184 | -0.04(-1.10%) |
Feb 06, 2024 | 3.660 | 3.670 | 3.620 | 3.630 | 1,624,915 | -0.02(-0.55%) |
Feb 05, 2024 | 3.690 | 3.710 | 3.640 | 3.650 | 1,774,446 | -0.06(-1.62%) |
Feb 02, 2024 | 3.710 | 3.740 | 3.690 | 3.710 | 5,026,934 | -0.08(-2.11%) |
Feb 01, 2024 | 3.770 | 3.810 | 3.750 | 3.790 | 6,851,531 | +0.04(+1.07%) |
Jan 31, 2024 | 3.780 | 3.830 | 3.720 | 3.750 | 3,428,415 | -0.03(-0.79%) |
Jan 30, 2024 | 3.770 | 3.790 | 3.720 | 3.780 | 3,109,418 | +0.06(+1.61%) |
Jan 29, 2024 | 3.740 | 3.740 | 3.690 | 3.720 | 2,214,393 | +0.02(+0.54%) |
Jan 26, 2024 | 3.650 | 3.720 | 3.640 | 3.700 | 3,096,821 | +0.04(+1.09%) |
Jan 25, 2024 | 3.620 | 3.680 | 3.600 | 3.660 | 3,898,962 | +0.06(+1.67%) |
Jan 24, 2024 | 3.960 | 3.980 | 3.560 | 3.600 | 13,113,821 | -0.42(-10.45%) |
Jan 23, 2024 | 3.900 | 4.030 | 3.880 | 4.020 | 2,409,679 | +0.14(+3.61%) |
Jan 22, 2024 | 3.870 | 3.910 | 3.820 | 3.880 | 1,268,216 | -0.02(-0.51%) |
Jan 19, 2024 | 3.960 | 3.970 | 3.870 | 3.900 | 2,115,399 | -0.04(-1.02%) |
Jan 18, 2024 | 4.010 | 4.010 | 3.910 | 3.940 | 2,527,970 | -0.04(-1.01%) |
Jan 17, 2024 | 4.030 | 4.040 | 3.960 | 3.980 | 2,882,944 | -0.07(-1.73%) |
Jan 16, 2024 | 4.100 | 4.130 | 4.030 | 4.050 | 3,335,665 | -0.10(-2.41%) |
Jan 15, 2024 | 4.140 | 4.160 | 4.120 | 4.150 | 545,047 | +0.00(+0.00%) |
Jan 12, 2024 | 4.120 | 4.230 | 4.120 | 4.150 | 2,491,650 | +0.11(+2.72%) |
Jan 11, 2024 | 4.120 | 4.130 | 4.020 | 4.040 | 2,001,287 | -0.08(-1.94%) |
Jan 10, 2024 | 4.100 | 4.130 | 4.080 | 4.120 | 970,823 | +0.01(+0.24%) |
Jan 09, 2024 | 4.150 | 4.160 | 4.090 | 4.110 | 1,408,457 | -0.01(-0.24%) |
Jan 08, 2024 | 4.040 | 4.130 | 4.010 | 4.120 | 1,609,612 | +0.04(+0.98%) |
Jan 05, 2024 | 4.100 | 4.180 | 4.060 | 4.080 | 2,893,194 | -0.02(-0.49%) |
Jan 04, 2024 | 4.110 | 4.120 | 4.070 | 4.100 | 2,107,185 | +0.01(+0.24%) |
Jan 03, 2024 | 4.100 | 4.130 | 4.060 | 4.090 | 2,938,461 | -0.08(-1.92%) |