Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.510 | 4.510 | 4.300 | 4.300 | 4,830 | -0.18(-4.02%) |
Mar 27, 2024 | 4.210 | 4.480 | 4.210 | 4.480 | 3,549 | +0.19(+4.43%) |
Mar 26, 2024 | 4.600 | 4.600 | 4.210 | 4.290 | 20,426 | -0.34(-7.29%) |
Mar 25, 2024 | 4.450 | 4.830 | 4.450 | 4.627 | 7,099 | -0.02(-0.49%) |
Mar 22, 2024 | 4.640 | 4.934 | 4.564 | 4.650 | 13,577 | +0.12(+2.62%) |
Mar 21, 2024 | 4.330 | 4.610 | 4.330 | 4.531 | 23,515 | +0.13(+2.98%) |
Mar 20, 2024 | 4.510 | 4.510 | 4.010 | 4.400 | 8,953 | -0.11(-2.44%) |
Mar 19, 2024 | 4.620 | 4.620 | 4.510 | 4.510 | 6,379 | +0.00(+0.00%) |
Mar 18, 2024 | 4.490 | 4.580 | 4.367 | 4.510 | 10,699 | +0.03(+0.67%) |
Mar 15, 2024 | 4.460 | 4.480 | 4.350 | 4.480 | 10,714 | -0.01(-0.22%) |
Mar 14, 2024 | 4.480 | 4.490 | 4.351 | 4.490 | 5,946 | +0.01(+0.22%) |
Mar 13, 2024 | 4.350 | 4.490 | 4.350 | 4.480 | 13,978 | +0.20(+4.79%) |
Mar 12, 2024 | 4.280 | 4.486 | 4.151 | 4.275 | 23,684 | +0.13(+3.02%) |
Mar 11, 2024 | 4.300 | 4.490 | 4.150 | 4.150 | 14,266 | -0.01(-0.24%) |
Mar 08, 2024 | 4.290 | 4.487 | 4.100 | 4.160 | 22,757 | +0.01(+0.24%) |
Mar 07, 2024 | 3.980 | 4.150 | 3.980 | 4.150 | 17,803 | +0.38(+10.08%) |
Mar 06, 2024 | 3.810 | 3.850 | 3.710 | 3.770 | 24,460 | -0.12(-3.08%) |
Mar 05, 2024 | 4.000 | 4.080 | 3.840 | 3.890 | 20,435 | -0.11(-2.75%) |
Mar 04, 2024 | 3.810 | 4.050 | 3.810 | 4.000 | 33,316 | +0.26(+7.09%) |
Mar 01, 2024 | 4.000 | 4.000 | 3.735 | 3.735 | 26,625 | +0.19(+5.21%) |
Feb 29, 2024 | 3.980 | 3.980 | 3.550 | 3.550 | 19,125 | -0.25(-6.58%) |
Feb 28, 2024 | 3.770 | 3.930 | 3.760 | 3.800 | 5,587 | +0.05(+1.33%) |
Feb 27, 2024 | 3.700 | 3.779 | 3.630 | 3.750 | 10,445 | +0.15(+4.17%) |
Feb 26, 2024 | 3.710 | 3.830 | 3.570 | 3.600 | 6,247 | -0.11(-2.96%) |
Feb 23, 2024 | 3.680 | 3.710 | 3.530 | 3.710 | 5,770 | +0.03(+0.82%) |
Feb 22, 2024 | 3.720 | 3.720 | 3.534 | 3.680 | 17,231 | +0.16(+4.55%) |
Feb 21, 2024 | 3.490 | 3.528 | 3.355 | 3.520 | 51,987 | +0.21(+6.34%) |
Feb 20, 2024 | 3.330 | 3.404 | 3.270 | 3.310 | 9,186 | -0.12(-3.50%) |
Feb 16, 2024 | 3.200 | 3.455 | 3.200 | 3.430 | 9,628 | +0.25(+7.86%) |
Feb 15, 2024 | 3.210 | 3.280 | 3.180 | 3.180 | 22,640 | +0.11(+3.59%) |
Feb 14, 2024 | 3.050 | 3.100 | 3.050 | 3.070 | 6,863 | +0.05(+1.65%) |
Feb 13, 2024 | 3.110 | 3.190 | 3.020 | 3.020 | 8,282 | -0.13(-4.08%) |
Feb 12, 2024 | 3.050 | 3.150 | 3.050 | 3.148 | 7,880 | +0.01(+0.30%) |
Feb 09, 2024 | 3.140 | 3.150 | 3.070 | 3.139 | 5,599 | -0.04(-1.29%) |
Feb 08, 2024 | 3.150 | 3.180 | 3.150 | 3.180 | 3,792 | +0.06(+1.76%) |
Feb 07, 2024 | 3.190 | 3.190 | 3.075 | 3.125 | 7,641 | -0.19(-5.59%) |
Feb 06, 2024 | 3.250 | 3.320 | 3.240 | 3.310 | 20,215 | +0.17(+5.41%) |
Feb 05, 2024 | 3.222 | 3.222 | 3.090 | 3.140 | 6,719 | -0.20(-5.99%) |
Feb 02, 2024 | 3.300 | 3.450 | 3.270 | 3.340 | 8,528 | +0.10(+3.09%) |
Feb 01, 2024 | 3.150 | 3.240 | 3.130 | 3.240 | 5,194 | +0.10(+3.18%) |
Jan 31, 2024 | 3.250 | 3.280 | 3.050 | 3.140 | 5,852 | -0.20(-5.99%) |
Jan 30, 2024 | 3.220 | 3.380 | 3.030 | 3.340 | 12,270 | +0.36(+12.05%) |
Jan 29, 2024 | 2.960 | 3.030 | 2.900 | 2.981 | 6,766 | -0.01(-0.31%) |
Jan 26, 2024 | 3.132 | 3.132 | 2.950 | 2.990 | 10,538 | +0.05(+1.70%) |
Jan 25, 2024 | 3.270 | 3.270 | 2.920 | 2.940 | 26,452 | -0.42(-12.63%) |
Jan 24, 2024 | 3.050 | 3.365 | 3.050 | 3.365 | 6,683 | +0.23(+7.17%) |
Jan 23, 2024 | 3.300 | 3.300 | 3.060 | 3.140 | 15,313 | -0.16(-4.85%) |
Jan 22, 2024 | 3.350 | 3.590 | 3.300 | 3.300 | 5,261 | -0.03(-0.90%) |
Jan 19, 2024 | 3.400 | 3.701 | 3.240 | 3.330 | 19,897 | -0.04(-1.19%) |
Jan 18, 2024 | 3.500 | 3.500 | 3.350 | 3.370 | 27,953 | -0.13(-3.71%) |
Jan 17, 2024 | 3.610 | 3.700 | 3.500 | 3.500 | 21,901 | -0.11(-3.05%) |
Jan 16, 2024 | 3.710 | 3.710 | 3.560 | 3.610 | 8,857 | -0.04(-1.10%) |
Jan 12, 2024 | 3.700 | 3.900 | 3.650 | 3.650 | 9,206 | +0.05(+1.53%) |
Jan 11, 2024 | 3.740 | 3.740 | 3.530 | 3.595 | 14,816 | -0.06(-1.68%) |
Jan 10, 2024 | 3.684 | 3.689 | 3.616 | 3.657 | 4,127 | +0.07(+1.86%) |
Jan 09, 2024 | 3.880 | 3.880 | 3.560 | 3.590 | 30,085 | -0.31(-7.95%) |
Jan 08, 2024 | 3.980 | 3.980 | 3.760 | 3.900 | 3,538 | -0.03(-0.76%) |
Jan 05, 2024 | 4.170 | 4.170 | 3.900 | 3.930 | 24,932 | -0.12(-2.97%) |
Jan 04, 2024 | 4.105 | 4.178 | 4.050 | 4.050 | 5,115 | -0.03(-0.73%) |
Jan 03, 2024 | 4.080 | 4.100 | 3.935 | 4.080 | 11,856 | -0.08(-1.92%) |