Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.920 | 4.080 | 3.920 | 3.970 | 68,467 | +0.00(+0.00%) |
Mar 27, 2024 | 3.920 | 4.040 | 3.830 | 3.970 | 46,983 | +0.05(+1.28%) |
Mar 26, 2024 | 3.950 | 4.170 | 3.870 | 3.920 | 41,197 | -0.06(-1.51%) |
Mar 25, 2024 | 4.030 | 4.190 | 3.950 | 3.980 | 34,590 | -0.03(-0.75%) |
Mar 22, 2024 | 4.030 | 4.030 | 3.920 | 4.010 | 35,014 | +0.04(+1.01%) |
Mar 21, 2024 | 3.860 | 4.040 | 3.850 | 3.970 | 57,551 | +0.10(+2.58%) |
Mar 20, 2024 | 3.810 | 3.900 | 3.700 | 3.870 | 36,209 | +0.05(+1.31%) |
Mar 19, 2024 | 3.710 | 3.870 | 3.650 | 3.820 | 54,747 | +0.12(+3.24%) |
Mar 18, 2024 | 3.790 | 3.910 | 3.700 | 3.700 | 46,186 | -0.17(-4.39%) |
Mar 15, 2024 | 3.750 | 3.976 | 3.700 | 3.870 | 88,266 | +0.06(+1.57%) |
Mar 14, 2024 | 3.840 | 3.890 | 3.680 | 3.810 | 51,642 | -0.03(-0.78%) |
Mar 13, 2024 | 3.950 | 4.039 | 3.840 | 3.840 | 34,351 | -0.13(-3.27%) |
Mar 12, 2024 | 4.080 | 4.080 | 3.958 | 3.970 | 20,896 | -0.09(-2.22%) |
Mar 11, 2024 | 4.020 | 4.150 | 4.010 | 4.060 | 22,758 | +0.03(+0.74%) |
Mar 08, 2024 | 4.060 | 4.180 | 3.970 | 4.030 | 23,061 | +0.01(+0.25%) |
Mar 07, 2024 | 3.990 | 4.180 | 3.960 | 4.020 | 67,387 | +0.03(+0.75%) |
Mar 06, 2024 | 3.900 | 4.030 | 3.900 | 3.990 | 31,714 | +0.12(+3.10%) |
Mar 05, 2024 | 4.080 | 4.140 | 3.850 | 3.870 | 43,850 | -0.26(-6.30%) |
Mar 04, 2024 | 4.170 | 4.170 | 4.000 | 4.130 | 61,071 | -0.04(-0.96%) |
Mar 01, 2024 | 3.860 | 4.240 | 3.850 | 4.170 | 114,580 | +0.33(+8.59%) |
Feb 29, 2024 | 3.700 | 3.920 | 3.690 | 3.840 | 46,084 | +0.16(+4.35%) |
Feb 28, 2024 | 3.650 | 3.730 | 3.610 | 3.680 | 33,383 | -0.02(-0.54%) |
Feb 27, 2024 | 3.650 | 3.830 | 3.630 | 3.700 | 60,806 | +0.09(+2.49%) |
Feb 26, 2024 | 3.560 | 3.690 | 3.560 | 3.610 | 70,599 | +0.00(+0.00%) |
Feb 23, 2024 | 3.520 | 3.690 | 3.520 | 3.610 | 21,938 | +0.02(+0.56%) |
Feb 22, 2024 | 3.720 | 3.750 | 3.530 | 3.590 | 55,501 | -0.09(-2.45%) |
Feb 21, 2024 | 3.750 | 3.870 | 3.560 | 3.680 | 39,154 | -0.08(-2.13%) |
Feb 20, 2024 | 3.810 | 3.900 | 3.760 | 3.760 | 33,595 | -0.10(-2.59%) |
Feb 16, 2024 | 3.930 | 3.990 | 3.860 | 3.860 | 34,922 | -0.08(-2.03%) |
Feb 15, 2024 | 3.930 | 4.010 | 3.910 | 3.940 | 56,426 | -0.01(-0.25%) |
Feb 14, 2024 | 3.850 | 4.000 | 3.850 | 3.950 | 59,932 | +0.13(+3.40%) |
Feb 13, 2024 | 3.690 | 4.000 | 3.690 | 3.820 | 38,191 | +0.02(+0.53%) |
Feb 12, 2024 | 3.760 | 3.960 | 3.700 | 3.800 | 47,951 | +0.04(+1.06%) |
Feb 09, 2024 | 3.670 | 3.885 | 3.610 | 3.760 | 146,824 | +0.10(+2.73%) |
Feb 08, 2024 | 3.680 | 3.706 | 3.545 | 3.660 | 31,882 | -0.05(-1.35%) |
Feb 07, 2024 | 3.750 | 3.790 | 3.660 | 3.710 | 73,847 | -0.06(-1.59%) |
Feb 06, 2024 | 3.750 | 3.818 | 3.750 | 3.770 | 37,997 | +0.02(+0.53%) |
Feb 05, 2024 | 3.990 | 4.020 | 3.735 | 3.750 | 36,153 | -0.32(-7.86%) |
Feb 02, 2024 | 3.970 | 4.125 | 3.970 | 4.070 | 24,777 | +0.04(+0.99%) |
Feb 01, 2024 | 3.840 | 4.132 | 3.840 | 4.030 | 35,826 | +0.18(+4.68%) |
Jan 31, 2024 | 3.900 | 3.920 | 3.770 | 3.850 | 31,587 | -0.01(-0.26%) |
Jan 30, 2024 | 3.890 | 3.990 | 3.850 | 3.860 | 16,861 | -0.08(-2.03%) |
Jan 29, 2024 | 3.850 | 3.950 | 3.800 | 3.940 | 30,871 | +0.13(+3.41%) |
Jan 26, 2024 | 3.750 | 3.890 | 3.750 | 3.810 | 37,879 | -0.02(-0.52%) |
Jan 25, 2024 | 3.950 | 3.950 | 3.780 | 3.830 | 33,181 | -0.10(-2.54%) |
Jan 24, 2024 | 3.960 | 3.980 | 3.900 | 3.930 | 16,792 | +0.03(+0.77%) |
Jan 23, 2024 | 3.840 | 3.980 | 3.840 | 3.900 | 14,305 | +0.03(+0.78%) |
Jan 22, 2024 | 3.840 | 3.950 | 3.840 | 3.870 | 36,314 | +0.00(+0.00%) |
Jan 19, 2024 | 3.770 | 3.917 | 3.713 | 3.870 | 31,271 | +0.06(+1.57%) |
Jan 18, 2024 | 3.970 | 3.970 | 3.750 | 3.810 | 45,365 | -0.16(-4.03%) |
Jan 17, 2024 | 4.000 | 4.080 | 3.900 | 3.970 | 56,141 | -0.10(-2.46%) |
Jan 16, 2024 | 3.980 | 4.139 | 4.010 | 4.070 | 39,139 | +0.01(+0.25%) |
Jan 12, 2024 | 4.090 | 4.110 | 4.004 | 4.060 | 19,408 | +0.04(+1.00%) |
Jan 11, 2024 | 4.170 | 4.178 | 4.000 | 4.020 | 28,970 | -0.18(-4.29%) |
Jan 10, 2024 | 4.070 | 4.240 | 4.020 | 4.200 | 19,752 | +0.10(+2.44%) |
Jan 09, 2024 | 4.270 | 4.300 | 4.070 | 4.100 | 31,131 | -0.24(-5.53%) |
Jan 08, 2024 | 4.300 | 4.409 | 4.260 | 4.340 | 16,728 | +0.03(+0.70%) |
Jan 05, 2024 | 4.560 | 4.650 | 4.255 | 4.310 | 31,134 | -0.25(-5.48%) |
Jan 04, 2024 | 4.650 | 4.650 | 4.380 | 4.560 | 34,688 | -0.08(-1.72%) |
Jan 03, 2024 | 4.630 | 4.690 | 4.520 | 4.640 | 30,828 | -0.05(-1.07%) |