Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.190 | 4.278 | 4.120 | 4.250 | 9,178 | +0.09(+2.16%) |
Mar 27, 2024 | 4.100 | 4.180 | 4.010 | 4.160 | 2,753 | +0.16(+4.00%) |
Mar 26, 2024 | 4.170 | 4.170 | 4.000 | 4.000 | 6,415 | -0.08(-1.96%) |
Mar 25, 2024 | 4.080 | 4.190 | 4.080 | 4.080 | 16,159 | -0.07(-1.69%) |
Mar 22, 2024 | 4.080 | 4.150 | 4.020 | 4.150 | 15,572 | +0.08(+1.97%) |
Mar 21, 2024 | 3.950 | 4.150 | 3.910 | 4.070 | 73,347 | +0.20(+5.17%) |
Mar 20, 2024 | 3.940 | 3.965 | 3.870 | 3.870 | 4,245 | -0.06(-1.53%) |
Mar 19, 2024 | 3.880 | 4.190 | 3.832 | 3.930 | 16,936 | +0.07(+1.81%) |
Mar 18, 2024 | 3.800 | 4.135 | 3.770 | 3.860 | 32,908 | +0.02(+0.52%) |
Mar 15, 2024 | 3.860 | 3.865 | 3.800 | 3.840 | 14,676 | +0.03(+0.79%) |
Mar 14, 2024 | 3.910 | 3.951 | 3.730 | 3.810 | 41,875 | -0.11(-2.81%) |
Mar 13, 2024 | 3.940 | 3.998 | 3.852 | 3.920 | 14,944 | +0.01(+0.26%) |
Mar 12, 2024 | 3.850 | 3.940 | 3.810 | 3.910 | 9,720 | +0.01(+0.26%) |
Mar 11, 2024 | 3.940 | 4.180 | 3.900 | 3.900 | 12,637 | -0.05(-1.27%) |
Mar 08, 2024 | 3.980 | 4.190 | 3.930 | 3.950 | 15,621 | -0.03(-0.75%) |
Mar 07, 2024 | 4.090 | 4.110 | 3.740 | 3.980 | 45,175 | -0.02(-0.50%) |
Mar 06, 2024 | 3.730 | 4.180 | 3.720 | 4.000 | 59,911 | +0.28(+7.53%) |
Mar 05, 2024 | 3.750 | 3.920 | 3.582 | 3.720 | 37,656 | -0.06(-1.59%) |
Mar 04, 2024 | 3.980 | 3.990 | 3.740 | 3.780 | 72,246 | -0.24(-5.97%) |
Mar 01, 2024 | 4.050 | 4.068 | 3.930 | 4.020 | 46,859 | -0.04(-0.99%) |
Feb 29, 2024 | 4.240 | 4.300 | 4.060 | 4.060 | 44,463 | -0.21(-4.92%) |
Feb 28, 2024 | 3.930 | 4.420 | 3.880 | 4.270 | 286,416 | +0.58(+15.72%) |
Feb 27, 2024 | 3.550 | 4.030 | 3.401 | 3.690 | 162,366 | +0.25(+7.27%) |
Feb 26, 2024 | 3.110 | 3.440 | 3.050 | 3.440 | 114,105 | +0.33(+10.61%) |
Feb 23, 2024 | 2.860 | 3.227 | 2.860 | 3.110 | 90,225 | +0.17(+5.78%) |
Feb 22, 2024 | 3.230 | 3.230 | 2.700 | 2.940 | 212,872 | -0.23(-7.26%) |
Feb 21, 2024 | 3.500 | 3.580 | 3.112 | 3.170 | 147,945 | -0.33(-9.43%) |
Feb 20, 2024 | 3.390 | 3.550 | 3.380 | 3.500 | 63,918 | +0.09(+2.64%) |
Feb 16, 2024 | 3.330 | 3.470 | 3.330 | 3.410 | 52,307 | +0.09(+2.71%) |
Feb 15, 2024 | 3.030 | 3.330 | 3.022 | 3.320 | 42,830 | +0.29(+9.57%) |
Feb 14, 2024 | 3.100 | 3.165 | 2.990 | 3.030 | 34,784 | -0.07(-2.26%) |
Feb 13, 2024 | 3.480 | 3.480 | 3.090 | 3.100 | 225,101 | -0.29(-8.55%) |
Feb 12, 2024 | 3.230 | 3.390 | 3.200 | 3.390 | 90,529 | +0.16(+4.95%) |
Feb 09, 2024 | 2.950 | 3.290 | 2.950 | 3.230 | 24,667 | +0.10(+3.19%) |
Feb 08, 2024 | 3.140 | 3.210 | 3.120 | 3.130 | 7,145 | +0.00(+0.16%) |
Feb 07, 2024 | 2.960 | 3.160 | 2.960 | 3.125 | 7,509 | +0.11(+3.65%) |
Feb 06, 2024 | 3.020 | 3.030 | 3.000 | 3.015 | 19,958 | +0.01(+0.17%) |
Feb 05, 2024 | 3.050 | 3.050 | 2.975 | 3.010 | 41,471 | -0.02(-0.66%) |
Feb 02, 2024 | 3.240 | 3.270 | 2.990 | 3.030 | 104,000 | -0.16(-5.01%) |
Feb 01, 2024 | 3.090 | 3.198 | 3.000 | 3.190 | 92,386 | +0.15(+4.93%) |
Jan 31, 2024 | 3.150 | 3.150 | 3.014 | 3.040 | 37,105 | -0.06(-1.94%) |
Jan 30, 2024 | 3.080 | 3.205 | 3.050 | 3.100 | 46,975 | -0.06(-1.78%) |
Jan 29, 2024 | 3.100 | 3.208 | 3.100 | 3.156 | 53,027 | +0.09(+2.80%) |
Jan 26, 2024 | 3.180 | 3.180 | 3.070 | 3.070 | 3,224 | +0.02(+0.66%) |
Jan 25, 2024 | 3.210 | 3.210 | 2.970 | 3.050 | 5,670 | +0.00(+0.00%) |
Jan 24, 2024 | 3.040 | 3.097 | 3.025 | 3.050 | 17,792 | +0.05(+1.67%) |
Jan 23, 2024 | 3.080 | 3.130 | 2.950 | 3.000 | 11,141 | +0.05(+1.69%) |
Jan 22, 2024 | 2.990 | 3.050 | 2.915 | 2.950 | 21,733 | -0.05(-1.67%) |
Jan 19, 2024 | 3.047 | 3.060 | 2.852 | 3.000 | 16,228 | -0.16(-5.06%) |
Jan 18, 2024 | 3.330 | 3.330 | 3.083 | 3.160 | 12,825 | +0.11(+3.54%) |
Jan 17, 2024 | 3.120 | 3.200 | 3.030 | 3.052 | 25,948 | -0.13(-4.03%) |
Jan 16, 2024 | 3.270 | 3.270 | 3.090 | 3.180 | 4,740 | -0.02(-0.78%) |
Jan 12, 2024 | 3.300 | 3.330 | 3.160 | 3.205 | 13,660 | +0.04(+1.10%) |
Jan 11, 2024 | 3.172 | 3.340 | 3.161 | 3.170 | 18,792 | -0.02(-0.63%) |
Jan 10, 2024 | 3.360 | 3.380 | 3.177 | 3.190 | 31,341 | -0.13(-3.80%) |
Jan 09, 2024 | 3.400 | 3.400 | 3.270 | 3.316 | 15,378 | -0.08(-2.47%) |
Jan 08, 2024 | 3.360 | 3.460 | 3.270 | 3.400 | 52,900 | +0.04(+1.19%) |
Jan 05, 2024 | 3.298 | 3.360 | 3.260 | 3.360 | 5,565 | -0.04(-1.09%) |
Jan 04, 2024 | 3.350 | 3.400 | 3.320 | 3.397 | 8,410 | +0.03(+0.80%) |
Jan 03, 2024 | 3.400 | 3.400 | 3.300 | 3.370 | 10,080 | -0.07(-2.11%) |