Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.600 | 3.730 | 3.400 | 3.700 | 27,308 | +0.10(+2.78%) |
Mar 27, 2024 | 3.700 | 3.940 | 3.350 | 3.600 | 58,851 | -0.20(-5.26%) |
Mar 26, 2024 | 3.850 | 3.990 | 3.750 | 3.800 | 26,190 | -0.03(-0.65%) |
Mar 25, 2024 | 4.410 | 4.450 | 3.580 | 3.825 | 91,100 | -0.62(-14.04%) |
Mar 22, 2024 | 4.820 | 4.850 | 4.370 | 4.450 | 93,613 | -0.39(-7.99%) |
Mar 21, 2024 | 4.500 | 4.860 | 4.420 | 4.836 | 245,860 | +0.45(+10.17%) |
Mar 20, 2024 | 4.980 | 4.980 | 4.250 | 4.390 | 83,282 | -0.56(-11.31%) |
Mar 19, 2024 | 5.340 | 5.360 | 4.850 | 4.950 | 206,412 | +0.10(+2.06%) |
Mar 18, 2024 | 5.240 | 5.240 | 4.150 | 4.850 | 96,468 | -0.32(-6.19%) |
Mar 15, 2024 | 5.540 | 5.810 | 5.072 | 5.170 | 71,176 | -0.24(-4.44%) |
Mar 14, 2024 | 5.320 | 5.650 | 5.150 | 5.410 | 226,214 | +0.45(+9.07%) |
Mar 13, 2024 | 5.360 | 5.360 | 4.780 | 4.960 | 94,975 | +0.13(+2.69%) |
Mar 12, 2024 | 4.530 | 5.256 | 4.450 | 4.830 | 60,669 | +0.38(+8.54%) |
Mar 11, 2024 | 4.790 | 4.790 | 4.230 | 4.450 | 54,294 | -0.32(-6.71%) |
Mar 08, 2024 | 4.600 | 4.848 | 4.220 | 4.770 | 97,661 | +0.16(+3.47%) |
Mar 07, 2024 | 7.000 | 7.000 | 3.940 | 4.610 | 273,102 | -1.64(-26.24%) |
Mar 06, 2024 | 5.000 | 6.360 | 5.000 | 6.250 | 190,344 | +1.45(+30.21%) |
Mar 05, 2024 | 3.780 | 4.800 | 3.660 | 4.800 | 219,251 | +1.36(+39.53%) |
Mar 04, 2024 | 3.520 | 3.660 | 3.300 | 3.440 | 122,937 | +0.17(+5.06%) |
Mar 01, 2024 | 3.100 | 3.274 | 2.870 | 3.274 | 35,103 | +0.23(+7.70%) |
Feb 29, 2024 | 3.340 | 3.340 | 3.000 | 3.040 | 23,812 | -0.29(-8.85%) |
Feb 28, 2024 | 2.750 | 3.550 | 2.660 | 3.335 | 127,233 | +0.60(+21.76%) |
Feb 27, 2024 | 2.680 | 2.800 | 2.570 | 2.739 | 33,654 | -0.05(-1.83%) |
Feb 26, 2024 | 2.650 | 2.840 | 2.550 | 2.790 | 19,081 | +0.38(+15.77%) |
Feb 23, 2024 | 2.450 | 2.600 | 2.410 | 2.410 | 9,717 | -0.27(-10.07%) |
Feb 22, 2024 | 2.699 | 2.700 | 2.340 | 2.680 | 3,200 | +0.25(+10.29%) |
Feb 21, 2024 | 2.630 | 2.630 | 2.345 | 2.430 | 11,626 | -0.27(-10.00%) |
Feb 20, 2024 | 2.300 | 2.800 | 2.270 | 2.700 | 43,813 | +0.47(+21.08%) |
Feb 16, 2024 | 2.380 | 2.380 | 2.230 | 2.230 | 3,130 | -0.04(-1.76%) |
Feb 15, 2024 | 2.240 | 2.437 | 2.210 | 2.270 | 2,084 | +0.07(+3.18%) |
Feb 14, 2024 | 2.430 | 2.430 | 2.200 | 2.200 | 13,790 | -0.09(-3.93%) |
Feb 13, 2024 | 2.230 | 2.300 | 2.200 | 2.290 | 12,063 | -0.06(-2.55%) |
Feb 12, 2024 | 2.290 | 2.350 | 2.280 | 2.350 | 8,195 | +0.08(+3.52%) |
Feb 09, 2024 | 2.420 | 2.420 | 2.270 | 2.270 | 7,021 | -0.05(-2.16%) |
Feb 08, 2024 | 2.300 | 2.380 | 2.200 | 2.320 | 35,739 | +0.12(+5.41%) |
Feb 07, 2024 | 2.310 | 2.430 | 2.200 | 2.201 | 6,290 | +0.00(+0.05%) |
Feb 05, 2024 | 2.200 | 534 | -0.03(-1.35%) | |||
Feb 02, 2024 | 2.310 | 2.310 | 2.200 | 2.230 | 9,242 | -0.11(-4.70%) |
Feb 01, 2024 | 2.557 | 2.557 | 2.340 | 2.340 | 7,021 | -0.04(-1.68%) |
Jan 31, 2024 | 2.500 | 2.500 | 2.310 | 2.380 | 5,425 | -0.11(-4.42%) |
Jan 30, 2024 | 2.440 | 2.500 | 2.401 | 2.490 | 7,726 | +0.05(+2.05%) |
Jan 29, 2024 | 2.360 | 2.542 | 2.360 | 2.440 | 24,351 | +0.14(+6.09%) |
Jan 26, 2024 | 2.250 | 2.434 | 2.250 | 2.300 | 6,258 | -0.02(-0.86%) |
Jan 25, 2024 | 2.300 | 2.387 | 2.300 | 2.320 | 6,621 | -0.02(-0.85%) |
Jan 24, 2024 | 2.300 | 2.350 | 2.252 | 2.340 | 3,809 | +0.12(+5.41%) |
Jan 23, 2024 | 2.290 | 2.290 | 2.150 | 2.220 | 5,957 | +0.00(+0.18%) |
Jan 22, 2024 | 2.285 | 2.350 | 2.140 | 2.216 | 10,656 | -0.05(-2.37%) |
Jan 19, 2024 | 2.245 | 2.300 | 2.190 | 2.270 | 9,623 | +0.07(+3.18%) |
Jan 18, 2024 | 2.110 | 2.300 | 2.110 | 2.200 | 7,233 | -0.05(-2.22%) |
Jan 17, 2024 | 2.200 | 2.260 | 2.180 | 2.250 | 8,598 | +0.06(+2.74%) |
Jan 16, 2024 | 2.370 | 2.376 | 2.150 | 2.190 | 65,036 | -0.40(-15.44%) |
Jan 12, 2024 | 2.720 | 2.720 | 2.495 | 2.590 | 15,304 | -0.04(-1.52%) |
Jan 11, 2024 | 2.660 | 2.760 | 2.550 | 2.630 | 8,028 | -0.05(-1.83%) |
Jan 10, 2024 | 2.420 | 2.750 | 2.360 | 2.679 | 115,671 | +0.30(+12.56%) |
Jan 09, 2024 | 2.620 | 2.620 | 2.350 | 2.380 | 26,654 | -0.19(-7.39%) |
Jan 08, 2024 | 2.815 | 2.883 | 2.560 | 2.570 | 23,244 | -0.19(-6.88%) |
Jan 05, 2024 | 2.740 | 2.917 | 2.650 | 2.760 | 75,538 | -0.01(-0.36%) |
Jan 04, 2024 | 2.670 | 3.440 | 2.670 | 2.770 | 486,129 | +0.28(+11.24%) |
Jan 03, 2024 | 2.350 | 2.980 | 2.210 | 2.490 | 327,027 | +0.29(+13.18%) |