Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.710 | 3.710 | 3.590 | 3.620 | 5,516 | -0.10(-2.69%) |
Mar 27, 2024 | 3.750 | 3.810 | 3.700 | 3.720 | 10,423 | -0.03(-0.80%) |
Mar 26, 2024 | 3.850 | 3.850 | 3.710 | 3.750 | 3,207 | -0.10(-2.72%) |
Mar 25, 2024 | 3.740 | 3.950 | 3.730 | 3.855 | 1,780 | +0.09(+2.52%) |
Mar 22, 2024 | 3.690 | 3.870 | 3.680 | 3.760 | 4,811 | +0.16(+4.44%) |
Mar 21, 2024 | 3.600 | 3.695 | 3.590 | 3.600 | 6,439 | +0.01(+0.28%) |
Mar 20, 2024 | 3.500 | 3.590 | 3.500 | 3.590 | 5,519 | +0.09(+2.57%) |
Mar 19, 2024 | 3.630 | 3.710 | 3.500 | 3.500 | 4,027 | -0.20(-5.41%) |
Mar 18, 2024 | 3.610 | 3.830 | 3.590 | 3.700 | 5,134 | +0.13(+3.64%) |
Mar 15, 2024 | 3.740 | 3.775 | 3.570 | 3.570 | 10,974 | -0.11(-2.99%) |
Mar 14, 2024 | 3.450 | 3.690 | 3.450 | 3.680 | 14,922 | +0.20(+5.75%) |
Mar 13, 2024 | 3.805 | 3.805 | 3.450 | 3.480 | 9,115 | -0.14(-3.87%) |
Mar 12, 2024 | 3.820 | 3.870 | 3.620 | 3.620 | 18,360 | -0.28(-7.18%) |
Mar 11, 2024 | 3.970 | 3.970 | 3.900 | 3.900 | 5,672 | -0.07(-1.76%) |
Mar 08, 2024 | 3.960 | 4.001 | 3.946 | 3.970 | 3,515 | -0.03(-0.75%) |
Mar 07, 2024 | 4.100 | 4.165 | 3.910 | 4.000 | 12,342 | -0.03(-0.74%) |
Mar 06, 2024 | 4.131 | 4.131 | 4.030 | 4.030 | 3,817 | +0.01(+0.25%) |
Mar 05, 2024 | 4.100 | 4.100 | 4.018 | 4.020 | 7,315 | -0.04(-0.99%) |
Mar 04, 2024 | 4.190 | 4.190 | 4.050 | 4.060 | 6,470 | -0.04(-0.98%) |
Mar 01, 2024 | 4.190 | 4.190 | 4.100 | 4.100 | 6,964 | +0.05(+1.23%) |
Feb 29, 2024 | 4.040 | 4.100 | 4.040 | 4.050 | 5,665 | +0.05(+1.25%) |
Feb 28, 2024 | 4.110 | 4.112 | 4.000 | 4.000 | 5,453 | -0.10(-2.44%) |
Feb 27, 2024 | 4.100 | 4.110 | 4.090 | 4.100 | 3,243 | +0.01(+0.25%) |
Feb 26, 2024 | 4.240 | 4.240 | 4.000 | 4.090 | 9,384 | -0.11(-2.62%) |
Feb 23, 2024 | 4.380 | 4.380 | 4.180 | 4.200 | 4,004 | -0.15(-3.45%) |
Feb 22, 2024 | 4.230 | 4.400 | 4.170 | 4.350 | 28,845 | +0.00(+0.00%) |
Feb 21, 2024 | 4.200 | 4.531 | 4.070 | 4.350 | 10,053 | +0.13(+3.08%) |
Feb 20, 2024 | 4.190 | 4.398 | 4.180 | 4.220 | 33,198 | +0.07(+1.69%) |
Feb 16, 2024 | 4.200 | 4.200 | 4.130 | 4.150 | 3,138 | -0.02(-0.48%) |
Feb 15, 2024 | 4.187 | 4.199 | 4.138 | 4.170 | 4,498 | -0.03(-0.71%) |
Feb 14, 2024 | 4.130 | 4.250 | 4.080 | 4.200 | 16,080 | -0.01(-0.24%) |
Feb 13, 2024 | 4.100 | 4.350 | 4.055 | 4.210 | 31,191 | +0.14(+3.44%) |
Feb 12, 2024 | 4.000 | 4.140 | 4.000 | 4.070 | 39,677 | +0.02(+0.49%) |
Feb 09, 2024 | 4.100 | 4.100 | 3.936 | 4.050 | 2,534 | +0.02(+0.50%) |
Feb 08, 2024 | 4.070 | 4.070 | 4.010 | 4.030 | 3,140 | +0.03(+0.75%) |
Feb 07, 2024 | 3.930 | 4.070 | 3.930 | 4.000 | 6,044 | -0.01(-0.25%) |
Feb 06, 2024 | 4.020 | 4.020 | 3.940 | 4.010 | 19,847 | +0.00(+0.00%) |
Feb 05, 2024 | 4.100 | 4.100 | 4.006 | 4.010 | 10,063 | -0.09(-2.20%) |
Feb 02, 2024 | 4.160 | 4.335 | 4.000 | 4.100 | 19,064 | +0.00(+0.00%) |
Feb 01, 2024 | 4.100 | 4.200 | 4.010 | 4.100 | 68,448 | +0.10(+2.50%) |
Jan 31, 2024 | 4.090 | 4.150 | 4.000 | 4.000 | 145,110 | -0.08(-1.84%) |
Jan 30, 2024 | 4.060 | 4.200 | 4.050 | 4.075 | 22,773 | -0.02(-0.61%) |
Jan 29, 2024 | 4.470 | 4.575 | 4.100 | 4.100 | 71,966 | -0.40(-8.89%) |
Jan 26, 2024 | 4.740 | 4.740 | 4.500 | 4.500 | 3,898 | -0.13(-2.81%) |
Jan 25, 2024 | 4.520 | 4.650 | 4.429 | 4.630 | 2,472 | +0.18(+4.04%) |
Jan 24, 2024 | 4.470 | 4.470 | 4.435 | 4.450 | 7,041 | +0.01(+0.23%) |
Jan 23, 2024 | 4.440 | 4.480 | 4.440 | 4.440 | 7,471 | +0.01(+0.23%) |
Jan 22, 2024 | 4.350 | 4.480 | 4.350 | 4.430 | 7,515 | +0.08(+1.84%) |
Jan 19, 2024 | 4.380 | 4.380 | 4.350 | 4.350 | 8,812 | -0.08(-1.81%) |
Jan 18, 2024 | 4.480 | 4.480 | 4.430 | 4.430 | 3,488 | -0.02(-0.45%) |
Jan 17, 2024 | 4.534 | 4.534 | 4.410 | 4.450 | 6,161 | -0.03(-0.67%) |
Jan 16, 2024 | 4.600 | 4.600 | 4.470 | 4.480 | 5,017 | -0.22(-4.68%) |
Jan 12, 2024 | 4.590 | 4.739 | 4.590 | 4.700 | 2,541 | +0.11(+2.40%) |
Jan 11, 2024 | 4.750 | 4.955 | 4.590 | 4.590 | 36,439 | -0.36(-7.27%) |
Jan 10, 2024 | 5.010 | 5.140 | 4.780 | 4.950 | 8,320 | -0.05(-1.00%) |
Jan 09, 2024 | 4.970 | 5.150 | 4.970 | 5.000 | 32,379 | +0.01(+0.20%) |
Jan 08, 2024 | 4.770 | 5.040 | 4.770 | 4.990 | 44,964 | +0.34(+7.31%) |
Jan 05, 2024 | 4.850 | 4.950 | 4.630 | 4.650 | 29,222 | -0.17(-3.53%) |
Jan 04, 2024 | 4.720 | 4.840 | 4.620 | 4.820 | 5,892 | +0.00(+0.00%) |
Jan 03, 2024 | 4.630 | 4.820 | 4.610 | 4.820 | 2,149 | -0.12(-2.43%) |