Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.700 | 0 | +0.08(+2.21%) | |||
Mar 27, 2024 | 3.530 | 3.620 | 3.530 | 3.620 | 103,255 | +0.07(+1.97%) |
Mar 26, 2024 | 3.570 | 3.590 | 3.520 | 3.550 | 82,308 | -0.04(-1.11%) |
Mar 25, 2024 | 3.530 | 3.630 | 3.530 | 3.590 | 99,049 | +0.02(+0.56%) |
Mar 22, 2024 | 3.560 | 3.610 | 3.530 | 3.570 | 131,856 | +0.00(+0.00%) |
Mar 21, 2024 | 3.530 | 3.600 | 3.510 | 3.570 | 104,847 | +0.01(+0.28%) |
Mar 20, 2024 | 3.500 | 3.590 | 3.480 | 3.560 | 110,232 | -0.02(-0.56%) |
Mar 19, 2024 | 3.480 | 3.600 | 3.480 | 3.580 | 82,631 | +0.07(+1.99%) |
Mar 18, 2024 | 3.430 | 3.540 | 3.410 | 3.510 | 112,950 | +0.03(+0.86%) |
Mar 15, 2024 | 3.560 | 3.590 | 3.480 | 3.480 | 156,252 | +0.00(+0.00%) |
Mar 14, 2024 | 3.550 | 3.590 | 3.480 | 3.480 | 205,711 | -0.08(-2.25%) |
Mar 13, 2024 | 3.700 | 3.810 | 3.370 | 3.560 | 692,980 | -0.19(-5.07%) |
Mar 12, 2024 | 3.660 | 3.800 | 3.420 | 3.750 | 979,835 | -0.56(-12.99%) |
Mar 11, 2024 | 4.390 | 4.450 | 4.290 | 4.310 | 63,033 | -0.14(-3.15%) |
Mar 08, 2024 | 4.490 | 4.580 | 4.390 | 4.450 | 73,352 | -0.05(-1.11%) |
Mar 07, 2024 | 4.330 | 4.520 | 4.300 | 4.500 | 51,388 | +0.14(+3.21%) |
Mar 06, 2024 | 4.340 | 4.410 | 4.300 | 4.360 | 32,056 | +0.08(+1.87%) |
Mar 05, 2024 | 4.280 | 4.340 | 4.270 | 4.280 | 46,112 | +0.00(+0.00%) |
Mar 04, 2024 | 4.290 | 4.340 | 4.270 | 4.280 | 61,216 | -0.02(-0.47%) |
Mar 01, 2024 | 4.410 | 4.460 | 4.280 | 4.300 | 53,875 | -0.07(-1.60%) |
Feb 29, 2024 | 4.290 | 4.430 | 4.290 | 4.370 | 61,110 | +0.09(+2.10%) |
Feb 28, 2024 | 4.270 | 4.380 | 4.260 | 4.280 | 47,812 | -0.02(-0.47%) |
Feb 27, 2024 | 4.460 | 4.460 | 4.290 | 4.300 | 45,028 | +0.00(+0.00%) |
Feb 26, 2024 | 4.310 | 4.420 | 4.300 | 4.300 | 55,740 | +0.03(+0.70%) |
Feb 23, 2024 | 4.510 | 4.510 | 4.260 | 4.270 | 79,142 | -0.20(-4.47%) |
Feb 22, 2024 | 4.510 | 4.590 | 4.460 | 4.470 | 27,850 | -0.13(-2.83%) |
Feb 21, 2024 | 4.310 | 4.630 | 4.310 | 4.600 | 52,968 | +0.10(+2.22%) |
Feb 20, 2024 | 4.620 | 4.640 | 4.480 | 4.500 | 27,908 | -0.14(-3.02%) |
Feb 16, 2024 | 4.640 | 0 | +0.14(+3.11%) | |||
Feb 15, 2024 | 4.290 | 4.500 | 4.280 | 4.500 | 180,873 | +0.26(+6.13%) |
Feb 14, 2024 | 4.190 | 4.270 | 4.150 | 4.240 | 29,633 | +0.09(+2.17%) |
Feb 13, 2024 | 4.250 | 4.280 | 4.150 | 4.150 | 87,235 | -0.16(-3.71%) |
Feb 12, 2024 | 4.210 | 4.370 | 4.210 | 4.310 | 82,037 | +0.10(+2.38%) |
Feb 09, 2024 | 4.240 | 4.320 | 4.160 | 4.210 | 82,366 | -0.02(-0.47%) |
Feb 08, 2024 | 4.230 | 4.300 | 4.150 | 4.230 | 116,893 | -0.05(-1.17%) |
Feb 07, 2024 | 4.390 | 4.450 | 4.270 | 4.280 | 77,009 | -0.14(-3.17%) |
Feb 06, 2024 | 4.330 | 4.490 | 4.330 | 4.420 | 69,362 | +0.03(+0.68%) |
Feb 05, 2024 | 4.340 | 4.540 | 4.250 | 4.390 | 128,994 | +0.04(+0.92%) |
Feb 02, 2024 | 4.240 | 4.350 | 4.240 | 4.350 | 165,192 | +0.14(+3.33%) |
Feb 01, 2024 | 4.460 | 4.620 | 4.210 | 4.210 | 80,933 | -0.27(-6.03%) |
Jan 31, 2024 | 4.520 | 4.560 | 4.450 | 4.480 | 93,740 | -0.09(-1.97%) |
Jan 30, 2024 | 4.710 | 4.710 | 4.500 | 4.570 | 75,938 | +0.00(+0.00%) |
Jan 29, 2024 | 4.700 | 4.700 | 4.550 | 4.570 | 112,058 | -0.11(-2.35%) |
Jan 26, 2024 | 4.750 | 4.790 | 4.620 | 4.680 | 232,113 | -0.09(-1.89%) |
Jan 25, 2024 | 4.730 | 4.820 | 4.590 | 4.770 | 117,460 | +0.06(+1.27%) |
Jan 24, 2024 | 4.500 | 4.770 | 4.450 | 4.710 | 222,281 | +0.29(+6.56%) |
Jan 23, 2024 | 4.160 | 4.490 | 4.160 | 4.420 | 112,329 | +0.18(+4.25%) |
Jan 22, 2024 | 4.020 | 4.300 | 4.020 | 4.240 | 670,080 | +0.15(+3.67%) |
Jan 19, 2024 | 4.140 | 4.150 | 4.070 | 4.090 | 192,400 | -0.03(-0.73%) |
Jan 18, 2024 | 4.060 | 4.140 | 4.020 | 4.120 | 74,031 | +0.03(+0.73%) |
Jan 17, 2024 | 4.080 | 4.120 | 4.010 | 4.090 | 55,924 | +0.01(+0.25%) |
Jan 16, 2024 | 4.140 | 4.140 | 4.020 | 4.080 | 115,140 | -0.03(-0.73%) |
Jan 15, 2024 | 4.070 | 4.150 | 4.070 | 4.110 | 92,207 | +0.04(+0.98%) |
Jan 12, 2024 | 3.970 | 4.080 | 3.970 | 4.070 | 42,002 | +0.13(+3.30%) |
Jan 11, 2024 | 4.030 | 4.030 | 3.860 | 3.940 | 76,136 | -0.10(-2.48%) |
Jan 10, 2024 | 4.230 | 4.240 | 4.030 | 4.040 | 75,644 | -0.16(-3.81%) |
Jan 09, 2024 | 4.140 | 4.220 | 4.080 | 4.200 | 1,067,762 | +0.06(+1.45%) |
Jan 08, 2024 | 4.080 | 4.140 | 3.980 | 4.140 | 58,470 | +0.03(+0.73%) |
Jan 05, 2024 | 3.910 | 4.150 | 3.900 | 4.110 | 60,896 | +0.18(+4.58%) |
Jan 04, 2024 | 4.030 | 4.060 | 4.030 | 3.930 | 32,800 | -0.04(-1.01%) |
Jan 03, 2024 | 3.760 | 4.000 | 3.630 | 3.970 | 76,427 | +0.07(+1.79%) |