Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.780 | 3.920 | 3.440 | 3.780 | 564,540 | -0.12(-3.08%) |
Mar 27, 2024 | 4.000 | 4.050 | 3.590 | 3.900 | 656,130 | +0.07(+1.83%) |
Mar 26, 2024 | 3.200 | 4.070 | 3.200 | 3.830 | 1,530,652 | +0.69(+21.97%) |
Mar 25, 2024 | 2.940 | 3.190 | 2.865 | 3.140 | 229,952 | +0.25(+8.65%) |
Mar 22, 2024 | 2.760 | 2.900 | 2.670 | 2.890 | 218,098 | +0.13(+4.71%) |
Mar 21, 2024 | 2.900 | 2.950 | 2.690 | 2.760 | 384,225 | -0.04(-1.43%) |
Mar 20, 2024 | 2.910 | 2.910 | 2.680 | 2.800 | 425,529 | -0.04(-1.41%) |
Mar 19, 2024 | 3.110 | 3.214 | 2.780 | 2.840 | 430,315 | -0.24(-7.79%) |
Mar 18, 2024 | 3.280 | 3.350 | 3.020 | 3.080 | 222,831 | -0.07(-2.22%) |
Mar 15, 2024 | 2.830 | 3.160 | 2.800 | 3.150 | 310,549 | +0.26(+9.00%) |
Mar 14, 2024 | 3.120 | 3.120 | 2.810 | 2.890 | 362,032 | -0.25(-7.96%) |
Mar 13, 2024 | 3.090 | 3.230 | 3.020 | 3.140 | 193,514 | +0.03(+0.96%) |
Mar 12, 2024 | 3.400 | 3.400 | 3.060 | 3.110 | 369,473 | -0.21(-6.33%) |
Mar 11, 2024 | 3.470 | 3.470 | 3.310 | 3.320 | 286,423 | -0.18(-5.14%) |
Mar 08, 2024 | 3.810 | 3.810 | 3.320 | 3.500 | 346,861 | -0.26(-6.91%) |
Mar 07, 2024 | 3.780 | 3.827 | 3.710 | 3.760 | 127,661 | -0.06(-1.57%) |
Mar 06, 2024 | 3.810 | 3.850 | 3.746 | 3.820 | 104,403 | +0.03(+0.79%) |
Mar 05, 2024 | 3.800 | 3.860 | 3.720 | 3.790 | 124,848 | -0.01(-0.26%) |
Mar 04, 2024 | 3.810 | 3.810 | 3.700 | 3.800 | 133,434 | +0.00(+0.00%) |
Mar 01, 2024 | 3.760 | 3.855 | 3.750 | 3.800 | 135,796 | -0.01(-0.26%) |
Feb 29, 2024 | 3.870 | 3.910 | 3.750 | 3.810 | 164,513 | -0.06(-1.55%) |
Feb 28, 2024 | 3.990 | 4.090 | 3.795 | 3.870 | 289,659 | -0.14(-3.49%) |
Feb 27, 2024 | 4.330 | 4.330 | 3.970 | 4.010 | 516,402 | -0.34(-7.82%) |
Feb 26, 2024 | 4.370 | 4.450 | 4.220 | 4.350 | 152,235 | -0.02(-0.46%) |
Feb 23, 2024 | 4.340 | 4.370 | 4.245 | 4.370 | 105,564 | +0.04(+0.92%) |
Feb 22, 2024 | 4.230 | 4.330 | 4.190 | 4.330 | 114,574 | +0.08(+1.88%) |
Feb 21, 2024 | 4.380 | 4.430 | 4.165 | 4.250 | 112,960 | -0.14(-3.19%) |
Feb 20, 2024 | 4.340 | 4.500 | 4.300 | 4.390 | 202,471 | +0.09(+2.09%) |
Feb 16, 2024 | 4.310 | 4.350 | 4.199 | 4.300 | 170,899 | +0.01(+0.23%) |
Feb 15, 2024 | 4.550 | 4.590 | 4.050 | 4.290 | 471,207 | -0.17(-3.81%) |
Feb 14, 2024 | 4.640 | 4.720 | 4.320 | 4.460 | 391,402 | -0.24(-5.11%) |
Feb 13, 2024 | 4.440 | 4.830 | 4.360 | 4.700 | 636,134 | +0.32(+7.31%) |
Feb 12, 2024 | 4.400 | 4.430 | 4.240 | 4.380 | 218,399 | -0.02(-0.45%) |
Feb 09, 2024 | 4.350 | 4.480 | 4.250 | 4.400 | 192,014 | +0.07(+1.62%) |
Feb 08, 2024 | 4.120 | 4.340 | 4.071 | 4.330 | 219,715 | +0.15(+3.59%) |
Feb 07, 2024 | 4.000 | 4.370 | 3.960 | 4.180 | 451,892 | +0.22(+5.56%) |
Feb 06, 2024 | 3.790 | 4.000 | 3.760 | 3.960 | 210,163 | +0.16(+4.21%) |
Feb 05, 2024 | 3.870 | 3.905 | 3.695 | 3.800 | 273,270 | -0.01(-0.26%) |
Feb 02, 2024 | 3.830 | 3.860 | 3.630 | 3.810 | 1,396,321 | +0.00(+0.00%) |
Feb 01, 2024 | 3.860 | 3.910 | 3.720 | 3.810 | 445,183 | -0.07(-1.80%) |
Jan 31, 2024 | 4.020 | 4.120 | 3.820 | 3.880 | 206,074 | -0.14(-3.48%) |
Jan 30, 2024 | 4.100 | 4.120 | 3.960 | 4.020 | 486,688 | -0.11(-2.66%) |
Jan 29, 2024 | 3.870 | 4.140 | 3.850 | 4.130 | 256,745 | +0.26(+6.72%) |
Jan 26, 2024 | 3.900 | 3.930 | 3.810 | 3.870 | 189,937 | -0.02(-0.51%) |
Jan 25, 2024 | 3.940 | 3.940 | 3.760 | 3.890 | 287,122 | +0.00(+0.00%) |
Jan 24, 2024 | 4.030 | 4.118 | 3.830 | 3.890 | 313,522 | -0.17(-4.19%) |
Jan 23, 2024 | 3.950 | 4.090 | 3.890 | 4.060 | 361,935 | +0.16(+4.10%) |
Jan 22, 2024 | 4.100 | 4.150 | 3.890 | 3.900 | 264,100 | -0.21(-5.11%) |
Jan 19, 2024 | 4.100 | 4.147 | 3.930 | 4.110 | 235,397 | +0.04(+0.98%) |
Jan 18, 2024 | 3.950 | 4.070 | 3.850 | 4.070 | 319,468 | +0.15(+3.83%) |
Jan 17, 2024 | 3.890 | 4.020 | 3.870 | 3.920 | 247,368 | -0.07(-1.75%) |
Jan 16, 2024 | 4.170 | 4.240 | 3.960 | 3.990 | 244,736 | -0.18(-4.32%) |
Jan 12, 2024 | 4.030 | 4.190 | 4.030 | 4.170 | 246,573 | +0.14(+3.47%) |
Jan 11, 2024 | 4.140 | 4.168 | 4.000 | 4.030 | 200,913 | -0.10(-2.54%) |
Jan 10, 2024 | 4.300 | 4.444 | 4.056 | 4.135 | 421,067 | -0.16(-3.73%) |
Jan 09, 2024 | 5.070 | 5.140 | 4.260 | 4.295 | 917,947 | -0.84(-16.44%) |
Jan 08, 2024 | 5.180 | 5.210 | 4.800 | 5.140 | 491,738 | -0.05(-0.96%) |
Jan 05, 2024 | 5.490 | 5.580 | 5.170 | 5.190 | 323,196 | -0.32(-5.89%) |
Jan 04, 2024 | 5.220 | 5.670 | 5.210 | 5.515 | 547,220 | +0.26(+4.95%) |
Jan 03, 2024 | 5.380 | 5.380 | 5.180 | 5.255 | 233,562 | -0.05(-1.04%) |