Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.910 | 4.400 | 3.890 | 4.160 | 6,713 | -0.03(-0.72%) |
Mar 27, 2024 | 3.870 | 4.200 | 3.870 | 4.190 | 11,528 | +0.00(+0.00%) |
Mar 26, 2024 | 4.100 | 4.190 | 4.000 | 4.190 | 1,242 | +0.06(+1.45%) |
Mar 25, 2024 | 4.050 | 4.170 | 4.010 | 4.130 | 3,050 | +0.01(+0.24%) |
Mar 22, 2024 | 3.730 | 4.190 | 3.710 | 4.120 | 6,219 | +0.29(+7.57%) |
Mar 21, 2024 | 3.460 | 3.940 | 3.460 | 3.830 | 34,371 | +0.37(+10.69%) |
Mar 20, 2024 | 3.430 | 3.580 | 3.310 | 3.460 | 7,110 | +0.07(+2.06%) |
Mar 19, 2024 | 4.020 | 4.060 | 3.370 | 3.390 | 16,915 | -0.21(-5.83%) |
Mar 18, 2024 | 3.900 | 4.097 | 3.420 | 3.600 | 37,715 | -0.34(-8.63%) |
Mar 15, 2024 | 4.400 | 4.615 | 3.940 | 3.940 | 135,167 | -0.42(-9.63%) |
Mar 14, 2024 | 4.340 | 4.651 | 4.340 | 4.360 | 14,323 | +0.02(+0.46%) |
Mar 13, 2024 | 4.390 | 4.597 | 4.340 | 4.340 | 34,161 | -0.16(-3.56%) |
Mar 12, 2024 | 4.500 | 4.620 | 4.430 | 4.500 | 31,861 | +0.07(+1.58%) |
Mar 11, 2024 | 4.550 | 4.790 | 4.400 | 4.430 | 34,121 | -0.07(-1.56%) |
Mar 08, 2024 | 4.486 | 4.770 | 4.360 | 4.500 | 27,775 | +0.07(+1.58%) |
Mar 07, 2024 | 4.370 | 4.685 | 4.370 | 4.430 | 37,562 | -0.07(-1.56%) |
Mar 06, 2024 | 4.560 | 4.590 | 4.421 | 4.500 | 25,112 | +0.11(+2.51%) |
Mar 05, 2024 | 4.590 | 4.620 | 4.360 | 4.390 | 26,872 | -0.11(-2.44%) |
Mar 04, 2024 | 4.680 | 4.690 | 4.424 | 4.500 | 31,853 | +0.03(+0.67%) |
Mar 01, 2024 | 4.520 | 4.610 | 4.400 | 4.470 | 35,109 | +0.09(+2.05%) |
Feb 29, 2024 | 4.360 | 4.677 | 4.360 | 4.380 | 8,152 | +0.01(+0.32%) |
Feb 28, 2024 | 4.490 | 4.570 | 4.310 | 4.366 | 3,160 | -0.13(-2.97%) |
Feb 27, 2024 | 4.490 | 4.530 | 4.300 | 4.500 | 6,274 | -0.02(-0.40%) |
Feb 26, 2024 | 4.545 | 4.545 | 4.471 | 4.518 | 7,802 | +0.03(+0.62%) |
Feb 23, 2024 | 4.500 | 4.710 | 4.270 | 4.490 | 13,989 | +0.08(+1.93%) |
Feb 22, 2024 | 4.510 | 4.510 | 4.276 | 4.405 | 3,410 | -0.08(-1.67%) |
Feb 21, 2024 | 4.480 | 4.500 | 4.304 | 4.480 | 5,148 | +0.12(+2.75%) |
Feb 20, 2024 | 4.600 | 4.900 | 4.350 | 4.360 | 26,066 | -0.13(-2.90%) |
Feb 16, 2024 | 4.960 | 5.101 | 4.430 | 4.490 | 33,211 | -0.02(-0.44%) |
Feb 15, 2024 | 4.800 | 4.990 | 4.300 | 4.510 | 42,690 | -0.34(-7.01%) |
Feb 14, 2024 | 5.525 | 5.525 | 4.830 | 4.850 | 23,779 | -0.38(-7.27%) |
Feb 13, 2024 | 5.750 | 5.750 | 5.125 | 5.230 | 21,634 | -0.47(-8.21%) |
Feb 12, 2024 | 5.550 | 5.880 | 5.310 | 5.698 | 11,642 | -0.10(-1.76%) |
Feb 09, 2024 | 5.020 | 5.890 | 5.020 | 5.800 | 3,948 | +0.69(+13.50%) |
Feb 08, 2024 | 5.370 | 5.571 | 4.910 | 5.110 | 16,936 | -0.57(-9.99%) |
Feb 07, 2024 | 5.590 | 5.900 | 5.430 | 5.677 | 8,695 | +0.37(+6.92%) |
Feb 06, 2024 | 5.000 | 5.480 | 5.000 | 5.310 | 6,762 | +0.21(+4.12%) |
Feb 05, 2024 | 5.400 | 5.750 | 4.863 | 5.100 | 9,409 | -0.48(-8.60%) |
Feb 02, 2024 | 6.250 | 6.560 | 4.850 | 5.580 | 27,160 | -0.62(-10.00%) |
Feb 01, 2024 | 7.110 | 7.760 | 6.170 | 6.200 | 28,169 | -1.24(-16.67%) |
Jan 31, 2024 | 7.110 | 7.480 | 7.100 | 7.440 | 12,451 | +0.14(+1.92%) |
Jan 30, 2024 | 7.180 | 8.380 | 7.040 | 7.300 | 92,856 | +0.36(+5.19%) |
Jan 29, 2024 | 5.930 | 7.000 | 5.740 | 6.940 | 62,799 | +1.37(+24.60%) |
Jan 26, 2024 | 5.750 | 5.950 | 5.405 | 5.570 | 30,009 | +0.48(+9.43%) |
Jan 25, 2024 | 5.390 | 5.390 | 5.000 | 5.090 | 10,971 | -0.37(-6.78%) |
Jan 24, 2024 | 5.830 | 5.830 | 5.080 | 5.460 | 17,412 | -0.14(-2.52%) |
Jan 23, 2024 | 5.450 | 6.250 | 5.112 | 5.601 | 27,217 | +0.48(+9.39%) |
Jan 22, 2024 | 5.070 | 5.790 | 4.820 | 5.120 | 57,563 | +0.34(+7.09%) |
Jan 19, 2024 | 4.560 | 4.835 | 4.245 | 4.781 | 37,655 | +0.51(+12.06%) |
Jan 18, 2024 | 3.680 | 4.500 | 3.590 | 4.266 | 19,463 | +0.75(+21.21%) |
Jan 17, 2024 | 3.560 | 3.560 | 3.510 | 3.520 | 842 | +0.11(+3.23%) |
Jan 16, 2024 | 3.700 | 3.700 | 3.357 | 3.410 | 3,118 | +0.00(+0.00%) |
Jan 12, 2024 | 3.690 | 3.690 | 3.400 | 3.410 | 2,790 | +0.14(+4.40%) |
Jan 11, 2024 | 3.400 | 3.720 | 3.266 | 3.266 | 2,677 | -0.09(-2.79%) |
Jan 09, 2024 | 3.360 | 233 | +0.01(+0.30%) | |||
Jan 08, 2024 | 3.200 | 3.350 | 3.200 | 3.350 | 1,122 | -0.23(-6.42%) |
Jan 05, 2024 | 3.480 | 3.580 | 3.480 | 3.580 | 2,290 | -0.02(-0.63%) |
Jan 04, 2024 | 3.720 | 3.720 | 3.257 | 3.603 | 5,776 | +0.10(+2.93%) |
Jan 03, 2024 | 3.380 | 3.730 | 3.030 | 3.500 | 14,306 | +0.44(+14.19%) |