Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.590 | 3.600 | 3.470 | 3.480 | 23,496,316 | -0.21(-5.69%) |
Mar 15, 2024 | 3.700 | 3.700 | 3.660 | 3.690 | 15,936,923 | +0.03(+0.82%) |
Mar 14, 2024 | 3.690 | 3.700 | 3.640 | 3.660 | 14,188,410 | -0.01(-0.27%) |
Mar 13, 2024 | 3.615 | 3.680 | 3.610 | 3.670 | 26,270,448 | +0.01(+0.27%) |
Mar 12, 2024 | 3.640 | 3.660 | 3.610 | 3.660 | 12,718,902 | +0.03(+0.83%) |
Mar 11, 2024 | 3.610 | 3.640 | 3.600 | 3.630 | 16,120,270 | +0.01(+0.28%) |
Mar 08, 2024 | 3.640 | 3.650 | 3.610 | 3.620 | 15,512,943 | -0.08(-2.16%) |
Mar 07, 2024 | 3.680 | 3.720 | 3.660 | 3.700 | 15,948,871 | +0.03(+0.82%) |
Mar 06, 2024 | 3.560 | 3.680 | 3.560 | 3.670 | 17,669,276 | +0.15(+4.26%) |
Mar 05, 2024 | 3.600 | 3.610 | 3.520 | 3.520 | 8,922,007 | -0.09(-2.49%) |
Mar 04, 2024 | 3.590 | 3.620 | 3.570 | 3.610 | 11,119,944 | +0.05(+1.40%) |
Mar 01, 2024 | 3.520 | 3.560 | 3.510 | 3.560 | 9,023,955 | +0.03(+0.85%) |
Feb 29, 2024 | 3.550 | 3.566 | 3.520 | 3.530 | 14,372,936 | -0.03(-0.84%) |
Feb 28, 2024 | 3.560 | 3.580 | 3.550 | 3.560 | 9,236,462 | -0.01(-0.28%) |
Feb 27, 2024 | 3.520 | 3.580 | 3.510 | 3.570 | 13,926,840 | +0.04(+1.13%) |
Feb 26, 2024 | 3.520 | 3.540 | 3.505 | 3.530 | 11,953,698 | -0.01(-0.28%) |
Feb 23, 2024 | 3.560 | 3.567 | 3.530 | 3.540 | 6,502,189 | -0.04(-1.12%) |
Feb 22, 2024 | 3.530 | 3.580 | 3.528 | 3.580 | 13,194,529 | +0.05(+1.42%) |
Feb 21, 2024 | 3.500 | 3.540 | 3.480 | 3.530 | 16,184,575 | +0.04(+1.15%) |
Feb 20, 2024 | 3.510 | 3.520 | 3.473 | 3.490 | 9,578,658 | -0.06(-1.69%) |
Feb 16, 2024 | 3.510 | 3.550 | 3.500 | 3.550 | 10,981,098 | +0.04(+1.14%) |
Feb 15, 2024 | 3.510 | 3.550 | 3.500 | 3.510 | 19,079,118 | -0.01(-0.28%) |
Feb 14, 2024 | 3.490 | 3.520 | 3.460 | 3.520 | 15,866,816 | +0.03(+0.86%) |
Feb 13, 2024 | 3.550 | 3.560 | 3.480 | 3.490 | 11,520,464 | -0.13(-3.59%) |
Feb 12, 2024 | 3.580 | 3.650 | 3.575 | 3.620 | 14,267,500 | +0.03(+0.84%) |
Feb 09, 2024 | 3.610 | 3.610 | 3.570 | 3.590 | 14,196,293 | -0.09(-2.45%) |
Feb 08, 2024 | 3.620 | 3.680 | 3.600 | 3.680 | 15,086,854 | +0.13(+3.66%) |
Feb 07, 2024 | 3.560 | 3.590 | 3.530 | 3.550 | 8,820,240 | -0.01(-0.28%) |
Feb 06, 2024 | 3.530 | 3.590 | 3.530 | 3.560 | 9,734,960 | +0.00(+0.00%) |
Feb 05, 2024 | 3.570 | 3.600 | 3.554 | 3.560 | 12,017,869 | +0.01(+0.28%) |
Feb 02, 2024 | 3.560 | 3.580 | 3.540 | 3.550 | 11,068,426 | -0.04(-1.11%) |
Feb 01, 2024 | 3.620 | 3.630 | 3.590 | 3.590 | 17,516,908 | -0.01(-0.28%) |
Jan 31, 2024 | 3.640 | 3.640 | 3.580 | 3.600 | 22,698,628 | -0.08(-2.17%) |
Jan 30, 2024 | 3.750 | 3.760 | 3.660 | 3.680 | 20,443,998 | -0.17(-4.42%) |
Jan 29, 2024 | 3.790 | 3.860 | 3.770 | 3.850 | 12,912,041 | +0.06(+1.64%) |
Jan 26, 2024 | 3.768 | 3.817 | 3.758 | 3.788 | 19,398,168 | +0.02(+0.53%) |
Jan 25, 2024 | 3.669 | 3.808 | 3.659 | 3.768 | 34,792,572 | +0.39(+11.44%) |
Jan 24, 2024 | 3.401 | 3.421 | 3.312 | 3.381 | 24,655,522 | +0.05(+1.49%) |
Jan 23, 2024 | 3.351 | 3.431 | 3.322 | 3.332 | 26,082,490 | +0.01(+0.30%) |
Jan 22, 2024 | 3.342 | 3.379 | 3.282 | 3.322 | 27,953,670 | -0.08(-2.33%) |
Jan 19, 2024 | 3.351 | 3.401 | 3.332 | 3.401 | 19,835,748 | -0.04(-1.15%) |
Jan 18, 2024 | 3.421 | 3.456 | 3.421 | 3.441 | 16,428,619 | +0.02(+0.58%) |
Jan 17, 2024 | 3.441 | 3.441 | 3.391 | 3.421 | 11,356,476 | -0.06(-1.71%) |
Jan 16, 2024 | 3.461 | 3.480 | 3.441 | 3.480 | 9,936,376 | -0.01(-0.28%) |
Jan 12, 2024 | 3.480 | 3.520 | 3.475 | 3.490 | 12,824,178 | +0.02(+0.57%) |
Jan 11, 2024 | 3.470 | 3.480 | 3.441 | 3.470 | 14,032,227 | +0.01(+0.29%) |
Jan 10, 2024 | 3.441 | 3.470 | 3.431 | 3.461 | 9,292,166 | +0.01(+0.29%) |
Jan 09, 2024 | 3.470 | 3.480 | 3.436 | 3.451 | 11,491,790 | -0.06(-1.69%) |
Jan 08, 2024 | 3.451 | 3.520 | 3.431 | 3.510 | 15,585,073 | +0.10(+2.91%) |
Jan 05, 2024 | 3.411 | 3.470 | 3.401 | 3.411 | 11,802,501 | -0.01(-0.29%) |
Jan 04, 2024 | 3.401 | 3.431 | 3.391 | 3.421 | 11,026,669 | +0.06(+1.77%) |
Jan 03, 2024 | 3.356 | 3.371 | 3.322 | 3.361 | 18,614,060 | -0.02(-0.59%) |