Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.130 | 3.210 | 3.020 | 3.130 | 115,963 | +0.05(+1.62%) |
Mar 26, 2024 | 3.260 | 3.260 | 3.050 | 3.080 | 242,470 | -0.11(-3.45%) |
Mar 25, 2024 | 3.250 | 3.290 | 3.150 | 3.190 | 253,647 | +0.01(+0.31%) |
Mar 22, 2024 | 3.420 | 3.420 | 3.170 | 3.180 | 122,964 | -0.09(-2.75%) |
Mar 21, 2024 | 3.310 | 3.320 | 3.230 | 3.270 | 290,122 | -0.03(-0.91%) |
Mar 20, 2024 | 3.290 | 3.350 | 3.250 | 3.300 | 125,174 | +0.00(+0.00%) |
Mar 19, 2024 | 3.280 | 3.360 | 3.280 | 3.300 | 151,697 | +0.00(+0.00%) |
Mar 18, 2024 | 3.280 | 3.310 | 3.250 | 3.300 | 80,858 | +0.00(+0.00%) |
Mar 15, 2024 | 3.410 | 3.420 | 3.280 | 3.300 | 56,897 | -0.07(-2.08%) |
Mar 14, 2024 | 3.290 | 3.380 | 3.240 | 3.370 | 93,042 | +0.11(+3.37%) |
Mar 13, 2024 | 3.210 | 3.330 | 3.170 | 3.260 | 213,676 | +0.10(+3.16%) |
Mar 12, 2024 | 3.360 | 3.360 | 3.140 | 3.160 | 193,551 | -0.11(-3.36%) |
Mar 11, 2024 | 3.430 | 3.430 | 3.200 | 3.270 | 252,327 | -0.15(-4.39%) |
Mar 08, 2024 | 3.630 | 3.640 | 3.400 | 3.420 | 219,344 | -0.20(-5.52%) |
Mar 07, 2024 | 3.690 | 3.770 | 3.620 | 3.620 | 188,382 | -0.12(-3.21%) |
Mar 06, 2024 | 3.780 | 3.870 | 3.660 | 3.740 | 298,005 | -0.10(-2.60%) |
Mar 05, 2024 | 4.040 | 4.040 | 3.840 | 3.840 | 56,627 | -0.17(-4.24%) |
Mar 04, 2024 | 3.910 | 4.080 | 3.910 | 4.010 | 127,995 | +0.16(+4.16%) |
Mar 01, 2024 | 3.740 | 3.970 | 3.740 | 3.850 | 75,646 | +0.13(+3.49%) |
Feb 29, 2024 | 3.710 | 3.780 | 3.690 | 3.720 | 105,721 | -0.02(-0.53%) |
Feb 28, 2024 | 3.570 | 3.760 | 3.570 | 3.740 | 100,588 | +0.13(+3.60%) |
Feb 27, 2024 | 3.530 | 3.610 | 3.530 | 3.610 | 16,643 | +0.04(+1.12%) |
Feb 26, 2024 | 3.530 | 3.580 | 3.510 | 3.570 | 38,164 | +0.03(+0.85%) |
Feb 23, 2024 | 3.520 | 3.570 | 3.500 | 3.540 | 34,530 | -0.03(-0.84%) |
Feb 22, 2024 | 3.530 | 3.580 | 3.530 | 3.570 | 24,203 | -0.01(-0.28%) |
Feb 21, 2024 | 3.490 | 3.580 | 3.460 | 3.580 | 40,560 | +0.17(+4.99%) |
Feb 20, 2024 | 3.490 | 3.500 | 3.400 | 3.410 | 41,852 | -0.09(-2.57%) |
Feb 16, 2024 | 3.500 | 0 | -0.06(-1.69%) | |||
Feb 15, 2024 | 3.570 | 3.570 | 3.400 | 3.560 | 115,697 | +0.12(+3.49%) |
Feb 14, 2024 | 3.520 | 3.590 | 3.410 | 3.440 | 111,623 | +0.03(+0.88%) |
Feb 13, 2024 | 3.520 | 3.530 | 3.400 | 3.410 | 86,441 | -0.11(-3.12%) |
Feb 12, 2024 | 3.630 | 3.630 | 3.490 | 3.520 | 80,068 | -0.06(-1.68%) |
Feb 09, 2024 | 3.630 | 3.630 | 3.530 | 3.580 | 23,718 | -0.05(-1.38%) |
Feb 08, 2024 | 3.540 | 3.660 | 3.540 | 3.630 | 49,135 | +0.13(+3.71%) |
Feb 07, 2024 | 3.440 | 3.550 | 3.440 | 3.500 | 26,039 | -0.02(-0.57%) |
Feb 06, 2024 | 3.430 | 3.550 | 3.430 | 3.520 | 28,898 | +0.12(+3.53%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.380 | 3.400 | 113,891 | -0.12(-3.41%) |
Feb 02, 2024 | 3.640 | 3.650 | 3.520 | 3.520 | 85,014 | -0.15(-4.09%) |
Feb 01, 2024 | 3.810 | 3.850 | 3.610 | 3.670 | 94,492 | -0.14(-3.67%) |
Jan 31, 2024 | 3.910 | 3.910 | 3.780 | 3.810 | 23,020 | +0.01(+0.26%) |
Jan 30, 2024 | 3.620 | 3.890 | 3.620 | 3.800 | 32,880 | -0.05(-1.30%) |
Jan 29, 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 45,571 | +0.09(+2.39%) |
Jan 26, 2024 | 3.770 | 3.810 | 3.700 | 3.760 | 41,255 | +0.05(+1.35%) |
Jan 25, 2024 | 3.750 | 3.830 | 3.620 | 3.710 | 79,404 | +0.03(+0.82%) |
Jan 24, 2024 | 3.610 | 3.720 | 3.570 | 3.680 | 84,176 | +0.11(+3.08%) |
Jan 23, 2024 | 3.500 | 3.620 | 3.460 | 3.570 | 49,963 | +0.03(+0.85%) |
Jan 22, 2024 | 3.440 | 3.560 | 3.400 | 3.540 | 74,562 | +0.10(+2.91%) |
Jan 19, 2024 | 3.460 | 3.490 | 3.410 | 3.440 | 62,172 | -0.01(-0.29%) |
Jan 18, 2024 | 3.500 | 3.500 | 3.400 | 3.450 | 67,387 | -0.02(-0.58%) |
Jan 17, 2024 | 3.500 | 3.590 | 3.400 | 3.470 | 85,202 | -0.05(-1.42%) |
Jan 16, 2024 | 3.670 | 3.670 | 3.520 | 3.520 | 197,662 | -0.23(-6.13%) |
Jan 15, 2024 | 3.680 | 3.750 | 3.650 | 3.750 | 27,886 | +0.07(+1.90%) |
Jan 12, 2024 | 3.710 | 3.770 | 3.660 | 3.680 | 56,584 | -0.03(-0.81%) |
Jan 11, 2024 | 3.650 | 3.720 | 3.610 | 3.710 | 37,741 | +0.06(+1.64%) |
Jan 10, 2024 | 3.710 | 3.760 | 3.630 | 3.650 | 46,926 | -0.07(-1.88%) |
Jan 09, 2024 | 3.730 | 3.770 | 3.650 | 3.720 | 61,569 | -0.03(-0.80%) |
Jan 08, 2024 | 3.720 | 3.750 | 3.630 | 3.750 | 45,340 | -0.07(-1.83%) |
Jan 05, 2024 | 3.720 | 3.830 | 3.700 | 3.820 | 48,091 | +0.09(+2.41%) |
Jan 04, 2024 | 3.820 | 3.850 | 3.710 | 3.730 | 43,472 | +0.00(+0.00%) |
Jan 03, 2024 | 3.790 | 4.000 | 3.620 | 3.730 | 254,353 | +0.08(+2.19%) |