Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.600 | 3.770 | 3.593 | 3.650 | 275,219 | +0.10(+2.82%) |
Mar 27, 2024 | 3.410 | 3.580 | 3.330 | 3.550 | 180,384 | +0.16(+4.72%) |
Mar 26, 2024 | 3.480 | 3.570 | 3.370 | 3.390 | 207,024 | -0.02(-0.59%) |
Mar 25, 2024 | 3.390 | 3.600 | 3.375 | 3.410 | 273,548 | +0.01(+0.29%) |
Mar 22, 2024 | 3.570 | 3.580 | 3.360 | 3.400 | 161,801 | -0.17(-4.76%) |
Mar 21, 2024 | 3.510 | 3.730 | 3.510 | 3.570 | 213,641 | +0.08(+2.29%) |
Mar 20, 2024 | 3.410 | 3.540 | 3.350 | 3.490 | 240,133 | +0.06(+1.75%) |
Mar 19, 2024 | 3.520 | 3.570 | 3.350 | 3.430 | 202,524 | -0.09(-2.56%) |
Mar 18, 2024 | 3.670 | 3.670 | 3.450 | 3.520 | 354,847 | -0.10(-2.76%) |
Mar 15, 2024 | 3.560 | 3.700 | 3.560 | 3.620 | 306,602 | +0.09(+2.55%) |
Mar 14, 2024 | 3.910 | 3.910 | 3.510 | 3.530 | 414,986 | -0.38(-9.72%) |
Mar 13, 2024 | 3.910 | 4.030 | 3.870 | 3.910 | 170,692 | +0.00(+0.00%) |
Mar 12, 2024 | 4.090 | 4.095 | 3.870 | 3.910 | 296,386 | -0.14(-3.46%) |
Mar 11, 2024 | 4.130 | 4.210 | 4.020 | 4.050 | 255,971 | -0.06(-1.46%) |
Mar 08, 2024 | 4.370 | 4.440 | 4.090 | 4.110 | 436,638 | -0.22(-5.08%) |
Mar 07, 2024 | 4.050 | 4.390 | 4.030 | 4.330 | 513,367 | +0.28(+6.91%) |
Mar 06, 2024 | 3.920 | 4.109 | 3.830 | 4.050 | 291,766 | +0.21(+5.47%) |
Mar 05, 2024 | 4.100 | 4.120 | 3.790 | 3.840 | 412,249 | -0.30(-7.25%) |
Mar 04, 2024 | 4.370 | 4.389 | 4.020 | 4.140 | 356,589 | -0.16(-3.72%) |
Mar 01, 2024 | 4.160 | 4.460 | 4.070 | 4.300 | 635,417 | +0.19(+4.62%) |
Feb 29, 2024 | 4.050 | 4.250 | 4.010 | 4.110 | 431,299 | +0.03(+0.74%) |
Feb 28, 2024 | 4.230 | 4.250 | 4.070 | 4.080 | 407,688 | -0.14(-3.32%) |
Feb 27, 2024 | 3.980 | 4.240 | 3.980 | 4.220 | 657,281 | +0.24(+6.03%) |
Feb 26, 2024 | 3.720 | 4.000 | 3.690 | 3.980 | 426,567 | +0.29(+7.86%) |
Feb 23, 2024 | 3.590 | 3.800 | 3.550 | 3.690 | 399,945 | +0.10(+2.93%) |
Feb 22, 2024 | 3.630 | 3.760 | 3.580 | 3.585 | 576,300 | -0.02(-0.69%) |
Feb 21, 2024 | 3.840 | 3.890 | 3.585 | 3.610 | 405,795 | -0.28(-7.20%) |
Feb 20, 2024 | 4.260 | 4.270 | 3.830 | 3.890 | 715,768 | -0.40(-9.32%) |
Feb 16, 2024 | 4.220 | 4.300 | 4.010 | 4.290 | 747,699 | +0.04(+0.94%) |
Feb 15, 2024 | 3.940 | 4.280 | 3.880 | 4.250 | 849,767 | +0.25(+6.25%) |
Feb 14, 2024 | 3.900 | 4.010 | 3.771 | 4.000 | 460,157 | +0.16(+4.17%) |
Feb 13, 2024 | 3.900 | 4.050 | 3.780 | 3.840 | 683,255 | -0.22(-5.42%) |
Feb 12, 2024 | 3.920 | 4.210 | 3.920 | 4.060 | 637,803 | +0.20(+5.18%) |
Feb 09, 2024 | 3.650 | 3.920 | 3.640 | 3.860 | 662,069 | +0.26(+7.22%) |
Feb 08, 2024 | 3.610 | 3.720 | 3.550 | 3.600 | 598,020 | +0.01(+0.28%) |
Feb 07, 2024 | 3.660 | 3.710 | 3.500 | 3.590 | 406,228 | -0.09(-2.45%) |
Feb 06, 2024 | 3.380 | 3.700 | 3.380 | 3.680 | 638,117 | +0.27(+7.92%) |
Feb 05, 2024 | 3.480 | 3.530 | 3.330 | 3.410 | 411,175 | -0.07(-2.01%) |
Feb 02, 2024 | 3.330 | 3.500 | 3.320 | 3.480 | 444,742 | +0.16(+4.82%) |
Feb 01, 2024 | 3.650 | 3.679 | 3.221 | 3.320 | 1,135,632 | -0.33(-9.04%) |
Jan 31, 2024 | 3.690 | 3.900 | 3.640 | 3.650 | 494,016 | -0.02(-0.54%) |
Jan 30, 2024 | 4.250 | 4.250 | 3.550 | 3.670 | 1,071,874 | -0.61(-14.25%) |
Jan 29, 2024 | 3.850 | 4.350 | 3.770 | 4.280 | 1,016,345 | +0.43(+11.17%) |
Jan 26, 2024 | 3.820 | 4.120 | 3.800 | 3.850 | 564,495 | +0.03(+0.79%) |
Jan 25, 2024 | 3.530 | 3.950 | 3.500 | 3.820 | 818,935 | +0.32(+9.14%) |
Jan 24, 2024 | 3.670 | 3.730 | 3.480 | 3.500 | 768,265 | -0.08(-2.23%) |
Jan 23, 2024 | 3.550 | 3.829 | 3.470 | 3.580 | 860,957 | +0.02(+0.56%) |
Jan 22, 2024 | 3.320 | 3.700 | 3.300 | 3.560 | 929,530 | +0.19(+5.64%) |
Jan 19, 2024 | 3.570 | 3.580 | 3.350 | 3.370 | 605,546 | -0.21(-5.87%) |
Jan 18, 2024 | 3.890 | 3.910 | 3.410 | 3.580 | 671,411 | -0.27(-6.89%) |
Jan 17, 2024 | 3.620 | 3.890 | 3.520 | 3.845 | 710,409 | +0.15(+4.06%) |
Jan 16, 2024 | 4.270 | 4.270 | 3.680 | 3.695 | 1,318,848 | -0.65(-15.06%) |
Jan 12, 2024 | 4.290 | 4.530 | 4.100 | 4.350 | 1,170,286 | +0.00(+0.00%) |
Jan 11, 2024 | 4.860 | 4.920 | 4.100 | 4.350 | 2,346,562 | -0.69(-13.69%) |
Jan 10, 2024 | 4.190 | 5.070 | 4.171 | 5.040 | 3,881,690 | +0.83(+19.71%) |
Jan 09, 2024 | 4.280 | 4.340 | 3.900 | 4.210 | 1,572,958 | -0.14(-3.22%) |
Jan 08, 2024 | 4.290 | 4.520 | 4.020 | 4.350 | 2,236,346 | -0.04(-0.91%) |
Jan 05, 2024 | 5.390 | 5.410 | 4.110 | 4.390 | 7,439,965 | -0.93(-17.40%) |
Jan 04, 2024 | 5.250 | 6.300 | 4.780 | 5.315 | 88,559,472 | +2.59(+94.69%) |
Jan 03, 2024 | 3.040 | 3.140 | 2.460 | 2.730 | 309,089 | -0.24(-8.08%) |