Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.440 | 2.500 | 2.410 | 2.430 | 116,224 | +0.01(+0.41%) |
Mar 27, 2024 | 2.500 | 2.510 | 2.400 | 2.420 | 147,401 | -0.07(-2.81%) |
Mar 26, 2024 | 2.510 | 2.545 | 2.450 | 2.490 | 166,700 | -0.01(-0.40%) |
Mar 25, 2024 | 2.630 | 2.650 | 2.500 | 2.500 | 207,241 | -0.13(-4.94%) |
Mar 22, 2024 | 2.660 | 2.696 | 2.600 | 2.630 | 98,592 | +0.03(+1.15%) |
Mar 21, 2024 | 2.750 | 2.891 | 2.570 | 2.600 | 181,157 | -0.11(-4.06%) |
Mar 20, 2024 | 2.610 | 2.720 | 2.520 | 2.710 | 208,957 | +0.13(+5.04%) |
Mar 19, 2024 | 2.770 | 2.770 | 2.550 | 2.580 | 269,586 | -0.15(-5.49%) |
Mar 18, 2024 | 2.950 | 3.056 | 2.720 | 2.730 | 399,342 | -0.34(-11.07%) |
Mar 15, 2024 | 3.500 | 3.535 | 2.780 | 3.070 | 1,373,667 | -0.45(-12.78%) |
Mar 14, 2024 | 3.600 | 3.670 | 3.460 | 3.520 | 221,279 | -0.13(-3.56%) |
Mar 13, 2024 | 3.700 | 3.830 | 3.265 | 3.650 | 411,034 | -0.37(-9.20%) |
Mar 12, 2024 | 3.740 | 4.066 | 3.740 | 4.020 | 312,994 | +0.29(+7.77%) |
Mar 11, 2024 | 3.700 | 3.868 | 3.550 | 3.730 | 194,162 | +0.11(+3.04%) |
Mar 08, 2024 | 3.660 | 3.830 | 3.570 | 3.620 | 80,244 | +0.01(+0.28%) |
Mar 07, 2024 | 3.790 | 3.864 | 3.560 | 3.610 | 100,603 | -0.15(-3.99%) |
Mar 06, 2024 | 3.610 | 3.780 | 3.555 | 3.760 | 105,675 | +0.15(+4.16%) |
Mar 05, 2024 | 3.730 | 3.835 | 3.610 | 3.610 | 81,957 | -0.13(-3.48%) |
Mar 04, 2024 | 3.930 | 3.972 | 3.730 | 3.740 | 97,299 | -0.21(-5.32%) |
Mar 01, 2024 | 3.870 | 3.980 | 3.770 | 3.950 | 114,084 | +0.08(+2.07%) |
Feb 29, 2024 | 3.710 | 3.910 | 3.710 | 3.870 | 108,030 | +0.12(+3.20%) |
Feb 28, 2024 | 3.930 | 4.020 | 3.750 | 3.750 | 117,212 | -0.22(-5.54%) |
Feb 27, 2024 | 3.930 | 3.990 | 3.850 | 3.970 | 107,749 | +0.11(+2.85%) |
Feb 26, 2024 | 3.870 | 4.060 | 3.730 | 3.860 | 140,880 | -0.02(-0.52%) |
Feb 23, 2024 | 3.730 | 3.890 | 3.650 | 3.880 | 120,202 | +0.13(+3.47%) |
Feb 22, 2024 | 3.780 | 3.800 | 3.675 | 3.750 | 53,612 | +0.05(+1.35%) |
Feb 21, 2024 | 3.740 | 3.815 | 3.660 | 3.700 | 82,882 | -0.04(-1.07%) |
Feb 20, 2024 | 3.730 | 3.880 | 3.700 | 3.740 | 98,629 | -0.05(-1.32%) |
Feb 16, 2024 | 3.820 | 3.870 | 3.450 | 3.790 | 120,878 | -0.07(-1.81%) |
Feb 15, 2024 | 3.700 | 3.960 | 3.700 | 3.860 | 178,612 | +0.10(+2.66%) |
Feb 14, 2024 | 3.440 | 3.820 | 3.440 | 3.760 | 250,836 | +0.38(+11.24%) |
Feb 13, 2024 | 3.390 | 3.440 | 3.330 | 3.380 | 168,168 | -0.15(-4.25%) |
Feb 12, 2024 | 3.280 | 3.565 | 3.280 | 3.530 | 154,931 | +0.26(+7.95%) |
Feb 09, 2024 | 3.310 | 3.340 | 3.240 | 3.270 | 81,011 | -0.01(-0.30%) |
Feb 08, 2024 | 3.340 | 3.340 | 3.230 | 3.280 | 188,196 | -0.06(-1.80%) |
Feb 07, 2024 | 3.520 | 3.520 | 3.320 | 3.340 | 210,005 | -0.18(-5.11%) |
Feb 06, 2024 | 3.440 | 3.545 | 3.380 | 3.520 | 136,411 | +0.16(+4.76%) |
Feb 05, 2024 | 3.510 | 3.640 | 3.290 | 3.360 | 211,527 | -0.23(-6.41%) |
Feb 02, 2024 | 3.640 | 3.695 | 3.575 | 3.590 | 129,129 | -0.10(-2.71%) |
Feb 01, 2024 | 3.690 | 3.870 | 3.510 | 3.690 | 233,253 | +0.01(+0.27%) |
Jan 31, 2024 | 3.930 | 3.985 | 3.625 | 3.680 | 160,180 | -0.29(-7.30%) |
Jan 30, 2024 | 4.120 | 4.120 | 3.920 | 3.970 | 117,488 | -0.15(-3.64%) |
Jan 29, 2024 | 3.990 | 4.140 | 3.990 | 4.120 | 84,798 | +0.11(+2.74%) |
Jan 26, 2024 | 3.980 | 4.050 | 3.950 | 4.010 | 105,252 | +0.04(+1.01%) |
Jan 25, 2024 | 4.140 | 4.180 | 3.950 | 3.970 | 114,259 | -0.12(-2.93%) |
Jan 24, 2024 | 4.240 | 4.350 | 4.055 | 4.090 | 164,156 | -0.10(-2.39%) |
Jan 23, 2024 | 4.080 | 4.235 | 4.040 | 4.190 | 193,176 | +0.14(+3.46%) |
Jan 22, 2024 | 3.890 | 4.180 | 3.890 | 4.050 | 378,285 | +0.17(+4.38%) |
Jan 19, 2024 | 3.550 | 3.920 | 3.440 | 3.880 | 440,485 | +0.32(+9.14%) |
Jan 18, 2024 | 3.820 | 3.820 | 3.420 | 3.555 | 826,982 | -0.20(-5.45%) |
Jan 17, 2024 | 4.180 | 4.180 | 3.700 | 3.760 | 465,777 | -0.34(-8.29%) |
Jan 16, 2024 | 4.270 | 4.280 | 4.040 | 4.100 | 455,899 | -0.17(-3.98%) |
Jan 12, 2024 | 4.410 | 4.545 | 4.223 | 4.270 | 320,826 | -0.09(-2.06%) |
Jan 11, 2024 | 4.310 | 4.390 | 4.212 | 4.360 | 287,624 | +0.01(+0.23%) |
Jan 10, 2024 | 4.030 | 4.370 | 4.030 | 4.350 | 239,202 | +0.19(+4.57%) |
Jan 09, 2024 | 4.150 | 4.220 | 4.090 | 4.160 | 283,842 | -0.02(-0.48%) |
Jan 08, 2024 | 3.970 | 4.210 | 3.920 | 4.180 | 233,089 | +0.22(+5.56%) |
Jan 05, 2024 | 3.850 | 4.000 | 3.810 | 3.960 | 161,960 | +0.10(+2.59%) |
Jan 04, 2024 | 3.760 | 3.880 | 3.740 | 3.860 | 148,494 | +0.08(+2.12%) |
Jan 03, 2024 | 3.800 | 3.970 | 3.740 | 3.780 | 263,915 | -0.08(-2.07%) |