Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.040 | 3.240 | 2.910 | 3.110 | 1,001,695 | +0.11(+3.67%) |
Mar 27, 2024 | 2.960 | 3.050 | 2.940 | 3.000 | 487,056 | +0.08(+2.74%) |
Mar 26, 2024 | 2.890 | 2.950 | 2.740 | 2.920 | 674,864 | +0.08(+2.82%) |
Mar 25, 2024 | 3.090 | 3.120 | 2.810 | 2.840 | 568,611 | -0.20(-6.58%) |
Mar 22, 2024 | 3.230 | 3.305 | 3.000 | 3.040 | 727,880 | -0.16(-5.00%) |
Mar 21, 2024 | 3.090 | 3.261 | 2.988 | 3.200 | 942,220 | +0.12(+3.90%) |
Mar 20, 2024 | 2.950 | 3.080 | 2.870 | 3.080 | 732,980 | +0.13(+4.41%) |
Mar 19, 2024 | 3.040 | 3.040 | 2.910 | 2.950 | 364,784 | -0.08(-2.64%) |
Mar 18, 2024 | 3.160 | 3.160 | 2.990 | 3.030 | 333,547 | -0.13(-4.11%) |
Mar 15, 2024 | 3.010 | 3.175 | 3.010 | 3.160 | 837,650 | +0.12(+3.95%) |
Mar 14, 2024 | 3.060 | 3.099 | 2.990 | 3.040 | 424,053 | -0.01(-0.33%) |
Mar 13, 2024 | 3.220 | 3.240 | 3.020 | 3.050 | 423,034 | -0.16(-4.98%) |
Mar 12, 2024 | 3.350 | 3.350 | 3.210 | 3.210 | 292,071 | -0.14(-4.18%) |
Mar 11, 2024 | 3.400 | 3.475 | 3.330 | 3.350 | 265,991 | -0.05(-1.47%) |
Mar 08, 2024 | 3.430 | 3.570 | 3.370 | 3.400 | 360,105 | +0.03(+0.89%) |
Mar 07, 2024 | 3.400 | 3.440 | 3.250 | 3.370 | 294,583 | -0.01(-0.30%) |
Mar 06, 2024 | 3.390 | 3.435 | 3.294 | 3.380 | 239,376 | +0.01(+0.30%) |
Mar 05, 2024 | 3.450 | 3.520 | 3.365 | 3.370 | 415,271 | -0.12(-3.44%) |
Mar 04, 2024 | 3.640 | 3.665 | 3.410 | 3.490 | 327,635 | -0.14(-3.86%) |
Mar 01, 2024 | 3.610 | 3.708 | 3.550 | 3.630 | 229,807 | +0.02(+0.55%) |
Feb 29, 2024 | 3.660 | 3.730 | 3.600 | 3.610 | 304,689 | +0.00(+0.00%) |
Feb 28, 2024 | 3.740 | 3.805 | 3.610 | 3.610 | 265,614 | -0.16(-4.24%) |
Feb 27, 2024 | 3.730 | 3.810 | 3.705 | 3.770 | 484,854 | +0.08(+2.17%) |
Feb 26, 2024 | 3.770 | 3.910 | 3.670 | 3.690 | 211,875 | -0.10(-2.64%) |
Feb 23, 2024 | 3.780 | 3.835 | 3.750 | 3.790 | 147,616 | +0.01(+0.26%) |
Feb 22, 2024 | 3.840 | 3.890 | 3.770 | 3.780 | 197,734 | -0.06(-1.56%) |
Feb 21, 2024 | 3.830 | 3.900 | 3.800 | 3.840 | 427,263 | -0.06(-1.54%) |
Feb 20, 2024 | 3.940 | 4.010 | 3.850 | 3.900 | 212,149 | -0.10(-2.50%) |
Feb 16, 2024 | 4.000 | 4.100 | 3.950 | 4.000 | 303,004 | -0.03(-0.74%) |
Feb 15, 2024 | 3.910 | 4.050 | 3.870 | 4.030 | 234,932 | +0.12(+3.07%) |
Feb 14, 2024 | 3.840 | 3.920 | 3.780 | 3.910 | 183,346 | +0.10(+2.62%) |
Feb 13, 2024 | 3.920 | 3.944 | 3.780 | 3.810 | 272,519 | -0.24(-5.93%) |
Feb 12, 2024 | 3.840 | 4.110 | 3.810 | 4.050 | 366,011 | +0.31(+8.29%) |
Feb 09, 2024 | 3.750 | 3.790 | 3.680 | 3.740 | 290,527 | +0.00(+0.00%) |
Feb 08, 2024 | 3.660 | 3.750 | 3.635 | 3.740 | 174,062 | +0.09(+2.47%) |
Feb 07, 2024 | 3.690 | 3.690 | 3.530 | 3.650 | 406,452 | -0.03(-0.82%) |
Feb 06, 2024 | 3.580 | 3.720 | 3.555 | 3.680 | 237,486 | +0.07(+1.94%) |
Feb 05, 2024 | 3.700 | 3.730 | 3.590 | 3.610 | 483,038 | -0.09(-2.43%) |
Feb 02, 2024 | 3.630 | 3.770 | 3.590 | 3.700 | 363,852 | +0.03(+0.82%) |
Feb 01, 2024 | 3.850 | 3.900 | 3.635 | 3.670 | 397,915 | -0.18(-4.68%) |
Jan 31, 2024 | 4.080 | 4.080 | 3.850 | 3.850 | 250,414 | -0.20(-4.94%) |
Jan 30, 2024 | 4.050 | 4.100 | 4.020 | 4.050 | 156,169 | -0.04(-0.98%) |
Jan 29, 2024 | 4.080 | 4.281 | 3.965 | 4.090 | 196,187 | +0.02(+0.49%) |
Jan 26, 2024 | 4.250 | 4.320 | 4.045 | 4.070 | 154,252 | -0.15(-3.55%) |
Jan 25, 2024 | 4.230 | 4.266 | 4.133 | 4.220 | 171,210 | +0.05(+1.20%) |
Jan 24, 2024 | 4.250 | 4.250 | 4.115 | 4.170 | 270,414 | +0.00(+0.00%) |
Jan 23, 2024 | 4.120 | 4.220 | 4.120 | 4.170 | 201,880 | +0.09(+2.21%) |
Jan 22, 2024 | 3.850 | 4.080 | 3.840 | 4.080 | 245,469 | +0.25(+6.53%) |
Jan 19, 2024 | 3.860 | 3.860 | 3.750 | 3.830 | 342,470 | +0.00(+0.00%) |
Jan 18, 2024 | 4.090 | 4.090 | 3.790 | 3.830 | 498,155 | -0.21(-5.20%) |
Jan 17, 2024 | 4.110 | 4.170 | 4.020 | 4.040 | 366,580 | -0.17(-4.04%) |
Jan 16, 2024 | 4.240 | 4.260 | 4.160 | 4.210 | 275,065 | +0.00(+0.00%) |
Jan 12, 2024 | 4.250 | 4.325 | 4.200 | 4.210 | 240,184 | -0.03(-0.71%) |
Jan 11, 2024 | 4.240 | 4.285 | 4.180 | 4.240 | 253,704 | -0.02(-0.47%) |
Jan 10, 2024 | 4.260 | 4.430 | 4.225 | 4.260 | 339,108 | -0.03(-0.70%) |
Jan 09, 2024 | 4.430 | 4.430 | 4.280 | 4.290 | 293,371 | -0.21(-4.67%) |
Jan 08, 2024 | 4.430 | 4.590 | 4.420 | 4.500 | 303,292 | +0.02(+0.45%) |
Jan 05, 2024 | 4.420 | 4.505 | 4.380 | 4.480 | 775,075 | +0.04(+0.90%) |
Jan 04, 2024 | 4.420 | 4.450 | 4.315 | 4.440 | 398,070 | +0.00(+0.00%) |
Jan 03, 2024 | 4.420 | 4.550 | 4.370 | 4.440 | 715,910 | -0.02(-0.45%) |