Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.570 | 3.890 | 3.270 | 3.550 | 29,922 | -0.05(-1.39%) |
Mar 27, 2024 | 3.760 | 3.870 | 3.500 | 3.600 | 26,337 | -0.20(-5.26%) |
Mar 26, 2024 | 3.843 | 4.127 | 3.730 | 3.800 | 47,890 | -0.06(-1.55%) |
Mar 25, 2024 | 3.520 | 3.880 | 3.520 | 3.860 | 36,346 | +0.26(+7.22%) |
Mar 22, 2024 | 3.440 | 3.990 | 3.320 | 3.600 | 39,875 | +0.18(+5.26%) |
Mar 21, 2024 | 3.420 | 3.711 | 3.370 | 3.420 | 25,372 | -0.05(-1.44%) |
Mar 20, 2024 | 3.110 | 3.650 | 3.110 | 3.470 | 60,103 | +0.27(+8.44%) |
Mar 19, 2024 | 3.230 | 3.240 | 3.090 | 3.200 | 23,048 | +0.11(+3.56%) |
Mar 18, 2024 | 3.510 | 3.567 | 2.920 | 3.090 | 69,203 | -0.39(-11.21%) |
Mar 15, 2024 | 4.250 | 4.500 | 3.088 | 3.480 | 474,468 | -0.76(-17.92%) |
Mar 14, 2024 | 4.270 | 4.370 | 4.180 | 4.240 | 36,809 | +0.07(+1.68%) |
Mar 13, 2024 | 4.240 | 4.470 | 4.100 | 4.170 | 37,251 | -0.08(-1.88%) |
Mar 12, 2024 | 4.260 | 4.460 | 4.145 | 4.250 | 45,030 | +0.04(+0.95%) |
Mar 11, 2024 | 4.190 | 4.395 | 4.050 | 4.210 | 43,596 | -0.08(-1.86%) |
Mar 08, 2024 | 4.350 | 4.460 | 4.131 | 4.290 | 30,828 | -0.20(-4.45%) |
Mar 07, 2024 | 4.040 | 4.490 | 4.010 | 4.490 | 36,952 | +0.49(+12.25%) |
Mar 06, 2024 | 4.250 | 4.250 | 3.950 | 4.000 | 36,983 | -0.39(-8.99%) |
Mar 05, 2024 | 4.200 | 4.430 | 4.080 | 4.395 | 50,729 | +0.15(+3.66%) |
Mar 04, 2024 | 4.100 | 4.310 | 3.920 | 4.240 | 80,519 | +0.12(+2.91%) |
Mar 01, 2024 | 4.000 | 4.120 | 3.980 | 4.120 | 17,239 | +0.12(+3.00%) |
Feb 29, 2024 | 4.040 | 4.085 | 3.800 | 4.000 | 20,014 | -0.05(-1.23%) |
Feb 28, 2024 | 4.060 | 4.150 | 3.970 | 4.050 | 20,993 | -0.04(-0.98%) |
Feb 27, 2024 | 4.050 | 4.150 | 4.010 | 4.090 | 23,177 | +0.00(+0.00%) |
Feb 26, 2024 | 4.000 | 4.130 | 3.820 | 4.090 | 16,263 | +0.09(+2.25%) |
Feb 23, 2024 | 3.760 | 4.030 | 3.760 | 4.000 | 27,068 | +0.12(+3.09%) |
Feb 22, 2024 | 4.110 | 4.140 | 3.820 | 3.880 | 39,882 | -0.11(-2.76%) |
Feb 21, 2024 | 3.920 | 4.165 | 3.600 | 3.990 | 62,163 | +0.15(+3.91%) |
Feb 20, 2024 | 4.000 | 4.000 | 3.630 | 3.840 | 36,472 | +0.34(+9.71%) |
Feb 16, 2024 | 3.360 | 3.631 | 3.350 | 3.500 | 34,034 | +0.13(+3.86%) |
Feb 15, 2024 | 3.090 | 3.470 | 3.090 | 3.370 | 29,732 | +0.34(+11.30%) |
Feb 14, 2024 | 3.160 | 3.264 | 3.028 | 3.028 | 6,016 | -0.20(-6.26%) |
Feb 13, 2024 | 2.970 | 3.230 | 2.910 | 3.230 | 31,140 | +0.17(+5.56%) |
Feb 12, 2024 | 2.710 | 3.140 | 2.620 | 3.060 | 31,917 | +0.44(+16.79%) |
Feb 09, 2024 | 2.600 | 2.704 | 2.500 | 2.620 | 8,609 | +0.06(+2.14%) |
Feb 08, 2024 | 2.270 | 2.660 | 2.270 | 2.565 | 17,025 | +0.29(+13.00%) |
Feb 07, 2024 | 2.305 | 2.305 | 2.270 | 2.270 | 6,068 | +0.00(+0.00%) |
Feb 06, 2024 | 2.240 | 2.320 | 2.220 | 2.270 | 12,767 | +0.03(+1.34%) |
Feb 05, 2024 | 2.260 | 2.270 | 2.200 | 2.240 | 10,595 | -0.02(-0.88%) |
Feb 02, 2024 | 2.260 | 2.330 | 2.250 | 2.260 | 5,454 | -0.02(-0.88%) |
Feb 01, 2024 | 2.230 | 2.280 | 2.220 | 2.280 | 5,452 | +0.05(+2.24%) |
Jan 31, 2024 | 2.200 | 2.490 | 2.200 | 2.230 | 56,799 | +0.00(+0.00%) |
Jan 30, 2024 | 2.260 | 2.310 | 2.200 | 2.230 | 7,170 | +0.03(+1.36%) |
Jan 29, 2024 | 2.265 | 2.265 | 2.200 | 2.200 | 10,062 | -0.02(-0.90%) |
Jan 26, 2024 | 2.200 | 2.300 | 2.200 | 2.220 | 36,943 | +0.00(+0.00%) |
Jan 25, 2024 | 2.210 | 2.400 | 2.080 | 2.220 | 87,427 | +0.12(+5.71%) |
Jan 24, 2024 | 2.030 | 2.146 | 2.021 | 2.100 | 25,322 | +0.10(+5.00%) |
Jan 23, 2024 | 2.090 | 2.090 | 1.980 | 2.000 | 96,003 | +0.02(+1.27%) |
Jan 22, 2024 | 2.340 | 2.340 | 1.970 | 1.975 | 104,857 | -0.15(-7.28%) |
Jan 19, 2024 | 2.830 | 2.830 | 2.120 | 2.130 | 343,327 | -0.49(-18.70%) |
Jan 18, 2024 | 3.220 | 3.270 | 2.520 | 2.620 | 107,069 | -0.61(-18.89%) |
Jan 17, 2024 | 3.580 | 3.650 | 3.210 | 3.230 | 52,785 | -0.46(-12.47%) |
Jan 16, 2024 | 3.730 | 3.750 | 3.580 | 3.690 | 17,134 | -0.04(-1.07%) |
Jan 12, 2024 | 3.450 | 3.860 | 3.400 | 3.730 | 86,047 | +0.22(+6.27%) |
Jan 11, 2024 | 3.490 | 3.540 | 3.430 | 3.510 | 35,463 | +0.07(+2.03%) |
Jan 10, 2024 | 3.640 | 3.640 | 3.440 | 3.440 | 41,080 | -0.16(-4.44%) |
Jan 09, 2024 | 3.730 | 3.740 | 3.600 | 3.600 | 9,460 | -0.09(-2.57%) |
Jan 08, 2024 | 3.700 | 3.784 | 3.633 | 3.695 | 10,914 | -0.01(-0.14%) |
Jan 05, 2024 | 3.640 | 3.720 | 3.630 | 3.700 | 12,818 | +0.08(+2.07%) |
Jan 04, 2024 | 4.050 | 4.050 | 3.500 | 3.625 | 87,578 | -0.31(-7.94%) |
Jan 03, 2024 | 3.950 | 4.110 | 3.740 | 3.938 | 70,710 | -0.01(-0.31%) |