Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.900 | 3.960 | 3.900 | 3.950 | 14,589 | +0.01(+0.25%) |
Mar 27, 2024 | 3.900 | 3.962 | 3.900 | 3.940 | 6,708 | +0.02(+0.51%) |
Mar 26, 2024 | 3.900 | 3.943 | 3.875 | 3.920 | 25,969 | -0.03(-0.76%) |
Mar 25, 2024 | 3.900 | 3.950 | 3.900 | 3.950 | 10,349 | +0.03(+0.77%) |
Mar 22, 2024 | 3.920 | 3.950 | 3.900 | 3.920 | 5,557 | +0.02(+0.51%) |
Mar 21, 2024 | 3.940 | 3.980 | 3.900 | 3.900 | 11,161 | -0.02(-0.51%) |
Mar 20, 2024 | 3.850 | 3.920 | 3.850 | 3.920 | 5,195 | +0.07(+1.82%) |
Mar 19, 2024 | 3.850 | 3.895 | 3.840 | 3.850 | 1,610 | -0.02(-0.41%) |
Mar 18, 2024 | 3.850 | 3.940 | 3.840 | 3.866 | 6,687 | -0.01(-0.36%) |
Mar 15, 2024 | 3.830 | 3.926 | 3.830 | 3.880 | 8,668 | +0.03(+0.78%) |
Mar 14, 2024 | 3.830 | 3.856 | 3.830 | 3.850 | 1,548 | -0.07(-1.79%) |
Mar 13, 2024 | 3.910 | 3.990 | 3.910 | 3.920 | 3,018 | +0.04(+1.03%) |
Mar 12, 2024 | 3.830 | 3.927 | 3.830 | 3.880 | 17,795 | +0.03(+0.78%) |
Mar 11, 2024 | 3.800 | 3.880 | 3.800 | 3.850 | 8,494 | -0.05(-1.30%) |
Mar 08, 2024 | 3.880 | 3.910 | 3.650 | 3.901 | 124,757 | +0.03(+0.80%) |
Mar 07, 2024 | 3.900 | 3.900 | 3.830 | 3.870 | 11,085 | -0.02(-0.51%) |
Mar 06, 2024 | 3.900 | 3.900 | 3.890 | 3.890 | 35,207 | -0.01(-0.26%) |
Mar 05, 2024 | 3.840 | 3.900 | 3.820 | 3.900 | 21,494 | +0.04(+1.04%) |
Mar 04, 2024 | 3.850 | 3.900 | 3.840 | 3.860 | 7,636 | -0.02(-0.52%) |
Mar 01, 2024 | 3.860 | 3.890 | 3.840 | 3.880 | 10,199 | +0.04(+1.04%) |
Feb 29, 2024 | 3.840 | 3.900 | 3.840 | 3.840 | 2,120 | -0.03(-0.65%) |
Feb 28, 2024 | 3.950 | 3.950 | 3.800 | 3.865 | 20,260 | -0.06(-1.53%) |
Feb 27, 2024 | 3.940 | 3.940 | 3.890 | 3.925 | 4,405 | -0.02(-0.38%) |
Feb 26, 2024 | 3.920 | 3.940 | 3.920 | 3.940 | 7,046 | +0.00(+0.00%) |
Feb 23, 2024 | 3.930 | 3.980 | 3.880 | 3.940 | 26,033 | +0.04(+1.03%) |
Feb 22, 2024 | 3.910 | 3.940 | 3.870 | 3.900 | 23,021 | -0.01(-0.26%) |
Feb 21, 2024 | 3.810 | 3.940 | 3.800 | 3.910 | 14,363 | +0.10(+2.62%) |
Feb 20, 2024 | 3.910 | 3.910 | 3.800 | 3.810 | 1,718 | +0.02(+0.53%) |
Feb 16, 2024 | 3.820 | 3.840 | 3.790 | 3.790 | 5,831 | -0.02(-0.52%) |
Feb 15, 2024 | 3.790 | 3.840 | 3.790 | 3.810 | 8,320 | +0.02(+0.53%) |
Feb 14, 2024 | 3.780 | 3.810 | 3.780 | 3.790 | 7,844 | -0.01(-0.26%) |
Feb 13, 2024 | 3.810 | 3.810 | 3.800 | 3.800 | 7,768 | +0.00(+0.00%) |
Feb 12, 2024 | 3.770 | 3.840 | 3.770 | 3.800 | 18,369 | -0.01(-0.26%) |
Feb 09, 2024 | 3.845 | 3.845 | 3.810 | 3.810 | 30,028 | -0.02(-0.52%) |
Feb 08, 2024 | 3.872 | 3.872 | 3.830 | 3.830 | 5,581 | +0.00(+0.00%) |
Feb 07, 2024 | 3.817 | 3.830 | 3.817 | 3.830 | 2,881 | -0.03(-0.78%) |
Feb 06, 2024 | 3.840 | 3.890 | 3.830 | 3.860 | 5,263 | +0.01(+0.26%) |
Feb 05, 2024 | 3.830 | 3.850 | 3.830 | 3.850 | 2,794 | +0.01(+0.26%) |
Feb 02, 2024 | 3.830 | 3.865 | 3.830 | 3.840 | 10,909 | +0.04(+1.05%) |
Feb 01, 2024 | 3.800 | 3.810 | 3.780 | 3.800 | 7,690 | -0.01(-0.26%) |
Jan 31, 2024 | 3.810 | 3.840 | 3.810 | 3.810 | 2,172 | +0.00(+0.00%) |
Jan 30, 2024 | 3.770 | 3.810 | 3.770 | 3.810 | 6,271 | +0.01(+0.26%) |
Jan 29, 2024 | 3.840 | 3.840 | 3.780 | 3.800 | 23,063 | -0.04(-1.04%) |
Jan 26, 2024 | 3.800 | 3.880 | 3.700 | 3.840 | 18,320 | +0.03(+0.78%) |
Jan 25, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 728 | +0.00(+0.00%) |
Jan 24, 2024 | 3.880 | 3.900 | 3.771 | 3.810 | 15,979 | -0.09(-2.31%) |
Jan 23, 2024 | 3.870 | 3.930 | 3.827 | 3.900 | 15,389 | +0.08(+2.09%) |
Jan 22, 2024 | 3.810 | 3.890 | 3.810 | 3.820 | 7,114 | +0.00(+0.00%) |
Jan 19, 2024 | 3.810 | 3.900 | 3.810 | 3.820 | 4,524 | +0.00(+0.00%) |
Jan 18, 2024 | 3.810 | 3.830 | 3.810 | 3.820 | 2,954 | +0.00(+0.00%) |
Jan 17, 2024 | 3.810 | 3.821 | 3.770 | 3.820 | 11,368 | -0.03(-0.78%) |
Jan 16, 2024 | 3.820 | 3.850 | 3.790 | 3.850 | 11,469 | +0.03(+0.79%) |
Jan 12, 2024 | 3.780 | 3.880 | 3.780 | 3.820 | 9,559 | +0.01(+0.26%) |
Jan 11, 2024 | 3.830 | 3.840 | 3.780 | 3.810 | 18,789 | -0.01(-0.26%) |
Jan 10, 2024 | 3.840 | 3.850 | 3.790 | 3.820 | 20,860 | -0.02(-0.52%) |
Jan 09, 2024 | 4.010 | 4.010 | 3.840 | 3.840 | 12,140 | -0.05(-1.29%) |
Jan 08, 2024 | 3.800 | 3.925 | 3.800 | 3.890 | 49,825 | -0.01(-0.26%) |
Jan 05, 2024 | 3.890 | 3.960 | 3.800 | 3.900 | 6,653 | +0.02(+0.52%) |
Jan 04, 2024 | 3.860 | 3.900 | 3.850 | 3.880 | 10,248 | +0.03(+0.78%) |
Jan 03, 2024 | 3.790 | 3.860 | 3.790 | 3.850 | 12,791 | +0.02(+0.52%) |