Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.700 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 3.750 | 3.750 | 3.700 | 3.700 | 41,640 | -0.02(-0.54%) |
Mar 26, 2024 | 3.700 | 3.730 | 3.680 | 3.720 | 235,840 | +0.00(+0.00%) |
Mar 25, 2024 | 3.750 | 3.750 | 3.660 | 3.720 | 101,301 | -0.02(-0.53%) |
Mar 22, 2024 | 3.730 | 3.745 | 3.685 | 3.740 | 110,740 | -0.01(-0.27%) |
Mar 21, 2024 | 3.710 | 3.760 | 3.700 | 3.750 | 100,760 | +0.03(+0.81%) |
Mar 20, 2024 | 3.710 | 3.750 | 3.700 | 3.720 | 173,626 | +0.00(+0.00%) |
Mar 19, 2024 | 3.620 | 3.730 | 3.620 | 3.720 | 164,514 | +0.09(+2.48%) |
Mar 18, 2024 | 3.590 | 3.630 | 3.590 | 3.630 | 64,718 | +0.04(+1.11%) |
Mar 15, 2024 | 3.530 | 3.590 | 3.530 | 3.590 | 34,101 | +0.04(+1.13%) |
Mar 14, 2024 | 3.540 | 3.560 | 3.540 | 3.550 | 37,309 | -0.01(-0.14%) |
Mar 13, 2024 | 3.560 | 3.580 | 3.550 | 3.555 | 35,010 | -0.03(-0.84%) |
Mar 12, 2024 | 3.580 | 3.590 | 3.570 | 3.585 | 38,276 | +0.00(+0.14%) |
Mar 11, 2024 | 3.560 | 3.590 | 3.550 | 3.580 | 91,312 | +0.01(+0.28%) |
Mar 08, 2024 | 3.580 | 3.590 | 3.560 | 3.570 | 60,652 | +0.00(+0.00%) |
Mar 07, 2024 | 3.570 | 3.600 | 3.555 | 3.570 | 137,133 | +0.00(+0.14%) |
Mar 06, 2024 | 3.550 | 3.570 | 3.550 | 3.565 | 47,200 | -0.01(-0.28%) |
Mar 05, 2024 | 3.620 | 3.620 | 3.575 | 3.575 | 64,061 | -0.01(-0.42%) |
Mar 04, 2024 | 3.600 | 3.620 | 3.590 | 3.590 | 118,316 | -0.01(-0.28%) |
Mar 01, 2024 | 3.600 | 3.610 | 3.600 | 3.600 | 18,872 | +0.00(+0.00%) |
Feb 29, 2024 | 3.380 | 3.610 | 3.380 | 3.600 | 66,534 | -0.01(-0.28%) |
Feb 28, 2024 | 3.620 | 3.640 | 3.610 | 3.610 | 19,701 | -0.02(-0.41%) |
Feb 27, 2024 | 3.630 | 3.640 | 3.605 | 3.625 | 20,500 | -0.01(-0.28%) |
Feb 26, 2024 | 3.680 | 3.690 | 3.630 | 3.635 | 59,824 | -0.05(-1.22%) |
Feb 23, 2024 | 3.690 | 3.700 | 3.635 | 3.680 | 282,406 | +0.01(+0.27%) |
Feb 22, 2024 | 3.600 | 3.695 | 3.550 | 3.670 | 206,698 | +0.10(+2.80%) |
Feb 21, 2024 | 3.580 | 3.590 | 3.550 | 3.570 | 60,895 | -0.02(-0.56%) |
Feb 20, 2024 | 3.630 | 3.630 | 3.580 | 3.590 | 168,978 | -0.01(-0.28%) |
Feb 16, 2024 | 3.600 | 0 | +0.02(+0.56%) | |||
Feb 15, 2024 | 3.570 | 3.620 | 3.570 | 3.580 | 50,050 | +0.01(+0.28%) |
Feb 14, 2024 | 3.560 | 3.570 | 3.555 | 3.570 | 24,555 | +0.01(+0.28%) |
Feb 13, 2024 | 3.550 | 3.600 | 3.550 | 3.560 | 107,367 | -0.00(-0.14%) |
Feb 12, 2024 | 3.570 | 3.570 | 3.530 | 3.565 | 664,900 | +0.00(+0.14%) |
Feb 09, 2024 | 3.570 | 3.580 | 3.560 | 3.560 | 23,104 | +0.00(+0.00%) |
Feb 08, 2024 | 3.570 | 3.575 | 3.550 | 3.560 | 117,400 | -0.02(-0.56%) |
Feb 07, 2024 | 3.580 | 3.620 | 3.560 | 3.580 | 290,108 | -0.02(-0.42%) |
Feb 06, 2024 | 3.590 | 3.600 | 3.590 | 3.595 | 34,300 | +0.02(+0.42%) |
Feb 05, 2024 | 3.620 | 3.620 | 3.580 | 3.580 | 125,291 | -0.02(-0.56%) |
Feb 02, 2024 | 3.630 | 3.630 | 3.600 | 3.600 | 92,109 | +0.00(+0.00%) |
Feb 01, 2024 | 3.610 | 3.640 | 3.595 | 3.600 | 96,088 | -0.01(-0.28%) |
Jan 31, 2024 | 3.620 | 3.625 | 3.610 | 3.610 | 55,750 | -0.01(-0.28%) |
Jan 30, 2024 | 3.640 | 3.640 | 3.620 | 3.620 | 51,150 | -0.03(-0.82%) |
Jan 29, 2024 | 3.630 | 3.650 | 3.620 | 3.650 | 61,501 | -0.02(-0.54%) |
Jan 26, 2024 | 3.700 | 3.700 | 3.670 | 3.670 | 79,250 | +0.01(+0.27%) |
Jan 25, 2024 | 3.640 | 3.660 | 3.640 | 3.660 | 148,350 | +0.01(+0.27%) |
Jan 24, 2024 | 3.620 | 3.680 | 3.620 | 3.650 | 71,878 | +0.00(+0.00%) |
Jan 23, 2024 | 3.630 | 3.650 | 3.620 | 3.650 | 77,400 | +0.02(+0.55%) |
Jan 22, 2024 | 3.640 | 3.650 | 3.610 | 3.630 | 198,290 | -0.02(-0.55%) |
Jan 19, 2024 | 3.740 | 3.740 | 3.645 | 3.650 | 96,820 | -0.02(-0.54%) |
Jan 18, 2024 | 3.660 | 3.670 | 3.650 | 3.670 | 66,000 | +0.01(+0.27%) |
Jan 17, 2024 | 3.680 | 3.680 | 3.640 | 3.660 | 116,189 | -0.01(-0.27%) |
Jan 16, 2024 | 3.710 | 3.710 | 3.660 | 3.670 | 122,463 | -0.08(-2.13%) |
Jan 15, 2024 | 3.685 | 3.750 | 3.670 | 3.750 | 48,750 | +0.07(+1.90%) |
Jan 12, 2024 | 3.650 | 3.690 | 3.630 | 3.680 | 85,686 | -0.02(-0.54%) |
Jan 11, 2024 | 3.730 | 3.730 | 3.670 | 3.700 | 199,932 | +0.00(+0.00%) |
Jan 10, 2024 | 3.680 | 3.720 | 3.680 | 3.700 | 52,815 | +0.02(+0.54%) |
Jan 09, 2024 | 3.740 | 3.740 | 3.660 | 3.680 | 162,428 | -0.06(-1.60%) |
Jan 08, 2024 | 3.750 | 3.750 | 3.700 | 3.740 | 287,407 | -0.02(-0.53%) |
Jan 05, 2024 | 3.760 | 3.780 | 3.750 | 3.760 | 324,786 | +0.00(+0.00%) |
Jan 04, 2024 | 3.760 | 3.780 | 3.750 | 3.760 | 90,560 | +0.01(+0.27%) |
Jan 03, 2024 | 3.780 | 3.780 | 3.750 | 3.750 | 27,743 | -0.03(-0.79%) |