Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.800 | 4.910 | 4.640 | 4.760 | 64,294 | -0.04(-0.83%) |
Mar 27, 2024 | 4.790 | 4.910 | 4.540 | 4.800 | 140,665 | +0.04(+0.84%) |
Mar 26, 2024 | 4.750 | 4.800 | 4.580 | 4.760 | 160,030 | +0.05(+1.06%) |
Mar 25, 2024 | 4.800 | 4.990 | 4.440 | 4.710 | 958,323 | +0.48(+11.35%) |
Mar 22, 2024 | 4.290 | 4.366 | 3.990 | 4.230 | 100,125 | -0.06(-1.40%) |
Mar 21, 2024 | 4.380 | 4.440 | 4.190 | 4.290 | 158,649 | -0.01(-0.23%) |
Mar 20, 2024 | 4.260 | 4.440 | 4.210 | 4.300 | 113,606 | +0.03(+0.70%) |
Mar 19, 2024 | 3.770 | 4.270 | 3.690 | 4.270 | 114,659 | +0.48(+12.66%) |
Mar 18, 2024 | 3.940 | 3.990 | 3.760 | 3.790 | 86,216 | -0.11(-2.82%) |
Mar 15, 2024 | 3.900 | 4.075 | 3.890 | 3.900 | 73,580 | -0.06(-1.52%) |
Mar 14, 2024 | 4.150 | 4.230 | 3.880 | 3.960 | 95,078 | -0.26(-6.16%) |
Mar 13, 2024 | 4.280 | 4.430 | 4.190 | 4.220 | 104,425 | -0.09(-2.09%) |
Mar 12, 2024 | 4.210 | 4.370 | 4.000 | 4.310 | 188,061 | +0.08(+1.89%) |
Mar 11, 2024 | 4.150 | 4.440 | 4.140 | 4.230 | 355,218 | +0.11(+2.67%) |
Mar 08, 2024 | 4.010 | 4.178 | 3.840 | 4.120 | 248,391 | +0.15(+3.78%) |
Mar 07, 2024 | 4.020 | 4.200 | 3.833 | 3.970 | 401,411 | -0.05(-1.24%) |
Mar 06, 2024 | 3.340 | 4.160 | 3.274 | 4.020 | 558,365 | +0.80(+24.84%) |
Mar 05, 2024 | 3.000 | 3.290 | 2.900 | 3.220 | 343,874 | +0.43(+15.41%) |
Mar 04, 2024 | 3.010 | 3.100 | 2.790 | 2.790 | 102,189 | -0.22(-7.31%) |
Mar 01, 2024 | 3.000 | 3.118 | 2.780 | 3.010 | 162,647 | +0.01(+0.33%) |
Feb 29, 2024 | 3.030 | 3.210 | 2.770 | 3.000 | 382,168 | +0.03(+1.01%) |
Feb 28, 2024 | 3.250 | 3.311 | 2.950 | 2.970 | 380,699 | -0.28(-8.62%) |
Feb 27, 2024 | 3.350 | 3.440 | 3.210 | 3.250 | 71,696 | -0.04(-1.22%) |
Feb 26, 2024 | 3.300 | 3.390 | 3.145 | 3.290 | 148,181 | +0.00(+0.00%) |
Feb 23, 2024 | 3.300 | 3.340 | 3.090 | 3.290 | 96,776 | +0.01(+0.30%) |
Feb 22, 2024 | 3.220 | 3.320 | 3.077 | 3.280 | 75,325 | +0.08(+2.66%) |
Feb 21, 2024 | 3.020 | 3.340 | 3.020 | 3.195 | 189,460 | +0.17(+5.45%) |
Feb 20, 2024 | 3.140 | 3.140 | 2.820 | 3.030 | 116,348 | -0.07(-2.26%) |
Feb 16, 2024 | 3.130 | 3.190 | 2.920 | 3.100 | 211,032 | -0.05(-1.74%) |
Feb 15, 2024 | 3.510 | 3.510 | 3.010 | 3.155 | 287,109 | -0.33(-9.34%) |
Feb 14, 2024 | 3.430 | 3.540 | 3.260 | 3.480 | 88,325 | +0.18(+5.45%) |
Feb 13, 2024 | 3.610 | 3.680 | 3.210 | 3.300 | 135,396 | -0.42(-11.29%) |
Feb 12, 2024 | 3.610 | 3.920 | 3.605 | 3.720 | 194,104 | +0.12(+3.33%) |
Feb 09, 2024 | 3.590 | 3.697 | 3.440 | 3.600 | 142,050 | +0.01(+0.28%) |
Feb 08, 2024 | 3.550 | 3.699 | 3.540 | 3.590 | 91,461 | +0.05(+1.41%) |
Feb 07, 2024 | 3.500 | 3.690 | 3.470 | 3.540 | 137,453 | +0.02(+0.57%) |
Feb 06, 2024 | 3.310 | 3.520 | 3.210 | 3.520 | 85,700 | +0.22(+6.67%) |
Feb 05, 2024 | 3.310 | 3.360 | 3.240 | 3.300 | 54,450 | -0.08(-2.37%) |
Feb 02, 2024 | 3.260 | 3.390 | 3.250 | 3.380 | 82,095 | +0.03(+0.90%) |
Feb 01, 2024 | 3.380 | 3.460 | 3.065 | 3.350 | 177,840 | -0.05(-1.47%) |
Jan 31, 2024 | 3.510 | 3.635 | 3.300 | 3.400 | 215,500 | -0.10(-2.86%) |
Jan 30, 2024 | 3.300 | 3.500 | 3.210 | 3.500 | 102,996 | +0.15(+4.48%) |
Jan 29, 2024 | 3.340 | 3.419 | 3.250 | 3.350 | 71,465 | +0.00(+0.00%) |
Jan 26, 2024 | 3.500 | 3.525 | 3.340 | 3.350 | 136,355 | -0.17(-4.83%) |
Jan 25, 2024 | 3.530 | 3.620 | 3.450 | 3.520 | 159,850 | +0.07(+2.03%) |
Jan 24, 2024 | 3.420 | 3.790 | 3.410 | 3.450 | 221,019 | +0.10(+2.99%) |
Jan 23, 2024 | 3.540 | 3.540 | 3.310 | 3.350 | 141,403 | -0.14(-4.01%) |
Jan 22, 2024 | 3.350 | 3.640 | 3.240 | 3.490 | 162,458 | +0.17(+5.12%) |
Jan 19, 2024 | 3.210 | 3.370 | 3.100 | 3.320 | 163,818 | +0.12(+3.75%) |
Jan 18, 2024 | 3.030 | 3.210 | 2.990 | 3.200 | 163,785 | +0.20(+6.67%) |
Jan 17, 2024 | 2.960 | 3.182 | 2.860 | 3.000 | 145,579 | +0.00(+0.00%) |
Jan 16, 2024 | 3.010 | 3.090 | 2.840 | 3.000 | 251,895 | -0.04(-1.32%) |
Jan 12, 2024 | 3.130 | 3.360 | 2.950 | 3.040 | 159,540 | -0.13(-4.10%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.020 | 3.170 | 231,609 | -0.27(-7.85%) |
Jan 10, 2024 | 2.790 | 3.700 | 2.790 | 3.440 | 454,448 | +0.58(+20.28%) |
Jan 09, 2024 | 2.750 | 2.920 | 2.580 | 2.860 | 191,866 | +0.06(+2.14%) |
Jan 08, 2024 | 2.960 | 3.130 | 2.750 | 2.800 | 441,735 | -0.19(-6.35%) |
Jan 05, 2024 | 2.660 | 3.230 | 2.650 | 2.990 | 412,384 | +0.28(+10.33%) |
Jan 04, 2024 | 2.650 | 2.760 | 2.410 | 2.710 | 119,943 | +0.03(+1.12%) |
Jan 03, 2024 | 2.750 | 2.820 | 2.610 | 2.680 | 369,391 | -0.07(-2.55%) |