Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.675 | 3.675 | 2.910 | 3.100 | 38,687 | -0.33(-9.62%) |
Mar 27, 2024 | 3.500 | 3.510 | 3.300 | 3.430 | 24,759 | -0.07(-2.00%) |
Mar 26, 2024 | 3.600 | 3.610 | 3.350 | 3.500 | 21,458 | -0.06(-1.69%) |
Mar 25, 2024 | 3.750 | 3.750 | 3.480 | 3.560 | 19,172 | -0.09(-2.47%) |
Mar 22, 2024 | 3.600 | 3.720 | 3.510 | 3.650 | 14,010 | +0.04(+1.11%) |
Mar 21, 2024 | 3.590 | 3.810 | 3.300 | 3.610 | 52,109 | +0.13(+3.88%) |
Mar 20, 2024 | 3.500 | 3.500 | 3.420 | 3.475 | 6,712 | -0.07(-2.11%) |
Mar 19, 2024 | 3.560 | 3.700 | 3.260 | 3.550 | 81,055 | -0.10(-2.74%) |
Mar 18, 2024 | 3.650 | 3.810 | 3.540 | 3.650 | 14,649 | +0.05(+1.39%) |
Mar 15, 2024 | 3.700 | 3.700 | 3.580 | 3.600 | 10,204 | -0.08(-2.17%) |
Mar 14, 2024 | 3.679 | 3.749 | 3.470 | 3.680 | 11,766 | +0.01(+0.27%) |
Mar 13, 2024 | 3.760 | 3.760 | 3.550 | 3.670 | 16,821 | +0.01(+0.27%) |
Mar 12, 2024 | 3.760 | 3.920 | 3.400 | 3.660 | 60,311 | -0.07(-1.88%) |
Mar 11, 2024 | 3.620 | 3.915 | 3.500 | 3.730 | 15,424 | +0.07(+1.91%) |
Mar 08, 2024 | 3.710 | 3.800 | 3.650 | 3.660 | 6,572 | -0.08(-2.14%) |
Mar 07, 2024 | 3.914 | 3.914 | 3.700 | 3.740 | 24,690 | -0.08(-2.09%) |
Mar 06, 2024 | 3.900 | 3.986 | 3.720 | 3.820 | 7,024 | -0.06(-1.55%) |
Mar 05, 2024 | 3.890 | 3.910 | 3.600 | 3.880 | 22,847 | -0.05(-1.27%) |
Mar 04, 2024 | 4.000 | 4.000 | 3.780 | 3.930 | 15,552 | -0.06(-1.63%) |
Mar 01, 2024 | 3.950 | 4.291 | 3.880 | 3.995 | 41,581 | +0.04(+1.14%) |
Feb 29, 2024 | 3.860 | 4.000 | 3.770 | 3.950 | 17,393 | +0.10(+2.60%) |
Feb 28, 2024 | 3.660 | 4.050 | 3.660 | 3.850 | 24,079 | -0.20(-4.94%) |
Feb 27, 2024 | 4.230 | 4.300 | 3.940 | 4.050 | 27,139 | -0.07(-1.70%) |
Feb 26, 2024 | 4.425 | 4.425 | 4.010 | 4.120 | 12,470 | -0.34(-7.62%) |
Feb 23, 2024 | 4.430 | 4.472 | 4.250 | 4.460 | 14,054 | +0.05(+1.13%) |
Feb 22, 2024 | 4.720 | 4.720 | 4.260 | 4.410 | 18,710 | -0.25(-5.36%) |
Feb 21, 2024 | 4.978 | 4.978 | 4.540 | 4.660 | 17,890 | -0.30(-6.05%) |
Feb 20, 2024 | 4.840 | 4.960 | 4.700 | 4.960 | 10,231 | +0.13(+2.69%) |
Feb 16, 2024 | 4.820 | 5.000 | 4.550 | 4.830 | 23,729 | +0.10(+2.11%) |
Feb 15, 2024 | 4.670 | 4.910 | 4.560 | 4.730 | 23,046 | -0.14(-2.87%) |
Feb 14, 2024 | 4.500 | 4.970 | 4.430 | 4.870 | 18,657 | +0.24(+5.18%) |
Feb 13, 2024 | 4.590 | 4.980 | 4.450 | 4.630 | 17,612 | -0.12(-2.53%) |
Feb 12, 2024 | 4.810 | 4.940 | 4.600 | 4.750 | 18,148 | -0.06(-1.25%) |
Feb 09, 2024 | 4.770 | 4.970 | 4.400 | 4.810 | 43,412 | +0.14(+3.00%) |
Feb 08, 2024 | 4.450 | 4.780 | 4.380 | 4.670 | 26,357 | +0.36(+8.35%) |
Feb 07, 2024 | 4.696 | 4.700 | 4.218 | 4.310 | 18,975 | -0.27(-5.90%) |
Feb 06, 2024 | 4.750 | 4.900 | 4.270 | 4.580 | 25,216 | -0.22(-4.58%) |
Feb 05, 2024 | 5.200 | 5.200 | 4.710 | 4.800 | 28,742 | -0.47(-8.92%) |
Feb 02, 2024 | 5.320 | 5.340 | 4.900 | 5.270 | 29,720 | +0.00(+0.00%) |
Feb 01, 2024 | 5.360 | 5.450 | 5.020 | 5.270 | 18,287 | -0.13(-2.41%) |
Jan 31, 2024 | 5.430 | 5.615 | 5.160 | 5.400 | 21,588 | +0.05(+0.93%) |
Jan 30, 2024 | 5.630 | 5.650 | 5.020 | 5.350 | 32,381 | -0.28(-4.97%) |
Jan 29, 2024 | 5.290 | 5.630 | 4.940 | 5.630 | 50,039 | +0.34(+6.43%) |
Jan 26, 2024 | 4.440 | 5.370 | 4.400 | 5.290 | 83,710 | +1.00(+23.31%) |
Jan 25, 2024 | 4.140 | 4.366 | 4.000 | 4.290 | 60,928 | +0.16(+3.87%) |
Jan 24, 2024 | 4.450 | 4.450 | 3.860 | 4.130 | 73,746 | -0.27(-6.14%) |
Jan 23, 2024 | 4.430 | 4.530 | 3.946 | 4.400 | 112,432 | -0.04(-0.90%) |
Jan 22, 2024 | 4.500 | 4.580 | 4.080 | 4.440 | 126,007 | -0.01(-0.34%) |
Jan 19, 2024 | 4.510 | 4.510 | 4.110 | 4.455 | 47,297 | -0.08(-1.66%) |
Jan 18, 2024 | 4.230 | 4.704 | 4.010 | 4.530 | 43,562 | -0.18(-3.82%) |
Jan 17, 2024 | 4.830 | 4.840 | 4.410 | 4.710 | 32,923 | -0.20(-4.07%) |
Jan 16, 2024 | 5.044 | 5.044 | 4.710 | 4.910 | 17,468 | +0.01(+0.20%) |
Jan 12, 2024 | 4.910 | 5.233 | 4.770 | 4.900 | 41,181 | +0.00(+0.00%) |
Jan 11, 2024 | 4.980 | 5.125 | 4.750 | 4.900 | 39,090 | -0.09(-1.80%) |
Jan 10, 2024 | 4.630 | 5.300 | 4.510 | 4.990 | 86,217 | +0.37(+8.01%) |
Jan 09, 2024 | 4.450 | 4.720 | 4.213 | 4.620 | 27,306 | +0.08(+1.76%) |
Jan 08, 2024 | 4.450 | 4.540 | 4.300 | 4.540 | 14,890 | +0.11(+2.48%) |
Jan 05, 2024 | 4.250 | 4.430 | 4.220 | 4.430 | 42,111 | +0.00(+0.00%) |
Jan 04, 2024 | 4.270 | 4.436 | 4.081 | 4.430 | 29,912 | +0.16(+3.75%) |
Jan 03, 2024 | 4.170 | 4.270 | 3.920 | 4.270 | 23,943 | +0.09(+2.15%) |