Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.680 | 0 | +0.03(+0.82%) | |||
Mar 27, 2024 | 3.590 | 3.650 | 3.550 | 3.650 | 1,934 | +0.07(+1.96%) |
Mar 26, 2024 | 3.750 | 3.750 | 3.580 | 3.580 | 5,352 | -0.14(-3.76%) |
Mar 25, 2024 | 3.420 | 3.780 | 3.350 | 3.720 | 14,094 | +0.37(+11.04%) |
Mar 22, 2024 | 3.250 | 3.350 | 3.220 | 3.350 | 1,880 | +0.08(+2.45%) |
Mar 21, 2024 | 3.380 | 3.380 | 3.210 | 3.270 | 3,400 | -0.11(-3.25%) |
Mar 20, 2024 | 3.490 | 3.490 | 3.370 | 3.380 | 3,584 | +0.10(+3.05%) |
Mar 19, 2024 | 3.440 | 3.490 | 3.200 | 3.280 | 13,371 | -0.12(-3.53%) |
Mar 18, 2024 | 3.570 | 3.640 | 3.400 | 3.400 | 5,336 | -0.18(-5.03%) |
Mar 15, 2024 | 3.640 | 3.640 | 3.580 | 3.580 | 2,000 | -0.12(-3.24%) |
Mar 14, 2024 | 3.690 | 3.720 | 3.650 | 3.700 | 2,980 | -0.01(-0.27%) |
Mar 13, 2024 | 3.820 | 3.820 | 3.650 | 3.710 | 3,460 | -0.03(-0.80%) |
Mar 12, 2024 | 3.660 | 3.740 | 3.640 | 3.740 | 4,811 | +0.05(+1.36%) |
Mar 11, 2024 | 3.600 | 3.720 | 3.330 | 3.690 | 11,096 | +0.16(+4.53%) |
Mar 08, 2024 | 3.840 | 3.840 | 3.480 | 3.530 | 6,236 | -0.06(-1.67%) |
Mar 07, 2024 | 3.570 | 3.650 | 3.460 | 3.590 | 9,800 | +0.03(+0.84%) |
Mar 06, 2024 | 3.510 | 3.840 | 3.440 | 3.560 | 14,871 | +0.06(+1.71%) |
Mar 05, 2024 | 3.500 | 3.540 | 3.400 | 3.500 | 4,495 | +0.00(+0.00%) |
Mar 04, 2024 | 3.400 | 3.630 | 3.400 | 3.500 | 7,353 | +0.10(+2.94%) |
Mar 01, 2024 | 3.540 | 3.540 | 3.350 | 3.400 | 12,603 | -0.15(-4.23%) |
Feb 29, 2024 | 3.180 | 3.550 | 3.180 | 3.550 | 9,300 | +0.37(+11.64%) |
Feb 28, 2024 | 3.250 | 3.250 | 3.030 | 3.180 | 18,590 | +0.00(+0.00%) |
Feb 27, 2024 | 3.170 | 3.210 | 3.100 | 3.180 | 12,477 | +0.02(+0.63%) |
Feb 26, 2024 | 3.260 | 3.330 | 3.150 | 3.160 | 19,165 | -0.14(-4.24%) |
Feb 23, 2024 | 3.230 | 3.360 | 3.230 | 3.300 | 6,100 | +0.07(+2.17%) |
Feb 22, 2024 | 3.300 | 3.310 | 3.140 | 3.230 | 14,310 | -0.07(-2.12%) |
Feb 21, 2024 | 3.400 | 3.400 | 3.200 | 3.300 | 20,437 | -0.05(-1.49%) |
Feb 20, 2024 | 3.800 | 3.800 | 3.350 | 3.350 | 24,177 | -0.30(-8.22%) |
Feb 16, 2024 | 3.650 | 0 | -0.30(-7.59%) | |||
Feb 15, 2024 | 4.030 | 4.030 | 3.950 | 3.950 | 4,494 | -0.14(-3.42%) |
Feb 14, 2024 | 3.940 | 4.090 | 3.940 | 4.090 | 4,244 | -0.01(-0.24%) |
Feb 13, 2024 | 4.080 | 4.150 | 3.980 | 4.100 | 6,892 | -0.19(-4.43%) |
Feb 12, 2024 | 4.000 | 4.350 | 4.000 | 4.290 | 8,736 | +0.28(+6.98%) |
Feb 09, 2024 | 4.030 | 4.050 | 4.010 | 4.010 | 1,201 | +0.01(+0.25%) |
Feb 08, 2024 | 3.950 | 4.050 | 3.950 | 4.000 | 10,323 | +0.03(+0.76%) |
Feb 07, 2024 | 4.200 | 4.200 | 3.970 | 3.970 | 24,233 | -0.19(-4.57%) |
Feb 06, 2024 | 4.060 | 4.160 | 4.060 | 4.160 | 3,908 | +0.10(+2.46%) |
Feb 05, 2024 | 4.010 | 4.130 | 4.000 | 4.060 | 16,861 | +0.05(+1.25%) |
Feb 02, 2024 | 4.200 | 4.200 | 4.000 | 4.010 | 9,550 | -0.05(-1.23%) |
Feb 01, 2024 | 4.210 | 4.240 | 4.050 | 4.060 | 8,722 | -0.16(-3.79%) |
Jan 31, 2024 | 4.160 | 4.290 | 4.150 | 4.220 | 6,495 | -0.08(-1.86%) |
Jan 30, 2024 | 4.490 | 4.490 | 4.230 | 4.300 | 2,956 | -0.09(-2.05%) |
Jan 29, 2024 | 4.280 | 4.390 | 4.100 | 4.390 | 12,038 | +0.28(+6.81%) |
Jan 26, 2024 | 4.080 | 4.200 | 4.070 | 4.110 | 9,650 | -0.01(-0.24%) |
Jan 25, 2024 | 4.100 | 4.120 | 4.090 | 4.120 | 2,500 | +0.02(+0.49%) |
Jan 24, 2024 | 4.090 | 4.160 | 4.080 | 4.100 | 8,318 | +0.02(+0.49%) |
Jan 23, 2024 | 4.020 | 4.100 | 4.020 | 4.080 | 6,830 | +0.00(+0.00%) |
Jan 22, 2024 | 4.080 | 4.150 | 4.070 | 4.080 | 5,568 | +0.00(+0.00%) |
Jan 19, 2024 | 4.180 | 4.200 | 4.020 | 4.080 | 10,830 | -0.12(-2.86%) |
Jan 18, 2024 | 4.100 | 4.200 | 4.060 | 4.200 | 12,491 | +0.05(+1.20%) |
Jan 17, 2024 | 4.390 | 4.390 | 4.100 | 4.150 | 17,332 | -0.04(-0.95%) |
Jan 16, 2024 | 4.340 | 4.340 | 4.180 | 4.190 | 7,148 | -0.17(-3.90%) |
Jan 15, 2024 | 4.320 | 4.440 | 4.200 | 4.360 | 18,123 | +0.19(+4.56%) |
Jan 12, 2024 | 4.050 | 4.400 | 4.050 | 4.170 | 11,249 | +0.12(+2.96%) |
Jan 11, 2024 | 4.190 | 4.190 | 4.010 | 4.050 | 10,214 | -0.02(-0.49%) |
Jan 10, 2024 | 4.010 | 4.170 | 4.010 | 4.070 | 13,849 | +0.02(+0.49%) |
Jan 09, 2024 | 4.080 | 4.080 | 4.010 | 4.050 | 6,649 | +0.02(+0.50%) |
Jan 08, 2024 | 4.000 | 4.140 | 4.000 | 4.030 | 20,926 | +0.11(+2.81%) |
Jan 05, 2024 | 4.200 | 4.200 | 3.920 | 3.920 | 14,852 | -0.12(-2.97%) |
Jan 04, 2024 | 4.050 | 4.050 | 3.970 | 4.040 | 6,160 | +0.00(+0.00%) |
Jan 03, 2024 | 4.190 | 4.240 | 4.040 | 4.040 | 6,804 | -0.22(-5.16%) |