Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.690 | 3.950 | 3.680 | 3.770 | 102,217 | +0.04(+1.07%) |
Mar 27, 2024 | 3.840 | 3.895 | 3.600 | 3.730 | 114,019 | -0.07(-1.84%) |
Mar 26, 2024 | 3.650 | 3.958 | 3.570 | 3.800 | 145,671 | +0.15(+4.11%) |
Mar 25, 2024 | 4.100 | 4.100 | 3.550 | 3.650 | 210,378 | -0.41(-10.10%) |
Mar 22, 2024 | 4.370 | 4.445 | 3.800 | 4.060 | 246,921 | -0.31(-7.09%) |
Mar 21, 2024 | 4.280 | 4.630 | 4.210 | 4.370 | 214,889 | +0.11(+2.58%) |
Mar 20, 2024 | 4.280 | 4.350 | 4.090 | 4.260 | 78,321 | +0.01(+0.24%) |
Mar 19, 2024 | 4.380 | 4.380 | 4.200 | 4.250 | 46,412 | -0.11(-2.52%) |
Mar 18, 2024 | 4.320 | 4.500 | 4.250 | 4.360 | 70,799 | +0.07(+1.63%) |
Mar 15, 2024 | 4.340 | 4.432 | 4.215 | 4.290 | 183,567 | +0.01(+0.23%) |
Mar 14, 2024 | 4.480 | 4.480 | 4.200 | 4.280 | 145,820 | -0.26(-5.73%) |
Mar 13, 2024 | 4.650 | 4.650 | 4.385 | 4.540 | 58,829 | -0.02(-0.44%) |
Mar 12, 2024 | 4.700 | 4.740 | 4.390 | 4.560 | 104,016 | -0.11(-2.36%) |
Mar 11, 2024 | 4.700 | 4.740 | 4.650 | 4.670 | 26,441 | -0.06(-1.27%) |
Mar 08, 2024 | 4.660 | 4.800 | 4.640 | 4.730 | 44,774 | +0.13(+2.83%) |
Mar 07, 2024 | 4.680 | 4.750 | 4.580 | 4.600 | 76,807 | -0.11(-2.34%) |
Mar 06, 2024 | 4.640 | 4.776 | 4.600 | 4.710 | 69,979 | +0.05(+1.07%) |
Mar 05, 2024 | 4.500 | 4.800 | 4.172 | 4.660 | 696,714 | -0.06(-1.27%) |
Mar 04, 2024 | 4.740 | 5.190 | 4.700 | 4.720 | 348,176 | +0.04(+0.85%) |
Mar 01, 2024 | 4.640 | 4.700 | 4.520 | 4.680 | 103,245 | +0.19(+4.23%) |
Feb 29, 2024 | 4.530 | 4.620 | 4.440 | 4.490 | 62,893 | +0.03(+0.67%) |
Feb 28, 2024 | 4.640 | 4.800 | 4.460 | 4.460 | 71,139 | -0.17(-3.67%) |
Feb 27, 2024 | 4.570 | 4.695 | 4.400 | 4.630 | 104,684 | +0.13(+2.89%) |
Feb 26, 2024 | 4.520 | 4.750 | 4.418 | 4.500 | 65,845 | -0.05(-1.10%) |
Feb 23, 2024 | 4.390 | 4.640 | 4.360 | 4.550 | 61,314 | +0.11(+2.48%) |
Feb 22, 2024 | 4.380 | 4.500 | 4.098 | 4.440 | 196,142 | +0.02(+0.45%) |
Feb 21, 2024 | 4.670 | 4.750 | 4.390 | 4.420 | 128,219 | -0.25(-5.35%) |
Feb 20, 2024 | 4.780 | 4.890 | 4.661 | 4.670 | 80,162 | -0.15(-3.11%) |
Feb 16, 2024 | 4.780 | 4.923 | 4.620 | 4.820 | 98,042 | +0.02(+0.42%) |
Feb 15, 2024 | 4.810 | 4.910 | 4.650 | 4.800 | 102,747 | +0.07(+1.48%) |
Feb 14, 2024 | 4.510 | 4.750 | 4.510 | 4.730 | 141,241 | +0.22(+4.88%) |
Feb 13, 2024 | 4.760 | 4.840 | 4.500 | 4.510 | 148,802 | -0.27(-5.65%) |
Feb 12, 2024 | 5.160 | 5.300 | 4.760 | 4.780 | 232,120 | -0.26(-5.16%) |
Feb 09, 2024 | 4.960 | 5.300 | 4.910 | 5.040 | 586,502 | +0.20(+4.13%) |
Feb 08, 2024 | 4.890 | 5.190 | 4.610 | 4.840 | 575,698 | +0.09(+1.89%) |
Feb 07, 2024 | 4.570 | 5.330 | 4.390 | 4.750 | 1,451,537 | +0.28(+6.26%) |
Feb 06, 2024 | 4.370 | 4.700 | 4.260 | 4.470 | 230,236 | +0.08(+1.82%) |
Feb 05, 2024 | 3.980 | 4.500 | 3.833 | 4.390 | 286,440 | +0.45(+11.42%) |
Feb 02, 2024 | 3.770 | 3.970 | 3.630 | 3.940 | 70,889 | +0.17(+4.51%) |
Feb 01, 2024 | 3.910 | 3.945 | 3.700 | 3.770 | 57,111 | -0.10(-2.58%) |
Jan 31, 2024 | 3.960 | 3.990 | 3.800 | 3.870 | 102,568 | +0.00(+0.00%) |
Jan 30, 2024 | 3.990 | 4.020 | 3.710 | 3.870 | 149,744 | -0.12(-3.01%) |
Jan 29, 2024 | 3.760 | 4.080 | 3.760 | 3.990 | 233,721 | +0.24(+6.40%) |
Jan 26, 2024 | 3.540 | 3.898 | 3.540 | 3.750 | 110,492 | +0.21(+5.78%) |
Jan 25, 2024 | 3.310 | 3.550 | 3.250 | 3.545 | 92,066 | +0.27(+8.41%) |
Jan 24, 2024 | 3.410 | 3.420 | 3.210 | 3.270 | 83,449 | -0.08(-2.39%) |
Jan 23, 2024 | 3.360 | 3.510 | 3.300 | 3.350 | 25,020 | -0.07(-2.05%) |
Jan 22, 2024 | 3.350 | 3.440 | 3.190 | 3.420 | 88,036 | +0.09(+2.70%) |
Jan 19, 2024 | 3.380 | 3.440 | 3.180 | 3.330 | 49,685 | -0.03(-0.89%) |
Jan 18, 2024 | 3.250 | 3.490 | 3.250 | 3.360 | 42,704 | +0.15(+4.51%) |
Jan 17, 2024 | 3.580 | 3.640 | 3.170 | 3.215 | 87,197 | -0.44(-11.92%) |
Jan 16, 2024 | 3.590 | 3.780 | 3.500 | 3.650 | 115,111 | +0.16(+4.58%) |
Jan 12, 2024 | 3.360 | 3.640 | 3.360 | 3.490 | 43,041 | +0.09(+2.65%) |
Jan 11, 2024 | 3.460 | 3.623 | 3.298 | 3.400 | 91,888 | -0.09(-2.58%) |
Jan 10, 2024 | 3.740 | 3.742 | 3.240 | 3.490 | 161,946 | -0.24(-6.43%) |
Jan 09, 2024 | 3.880 | 3.900 | 3.580 | 3.730 | 117,558 | -0.19(-4.85%) |
Jan 08, 2024 | 3.810 | 3.961 | 3.560 | 3.920 | 260,713 | +0.17(+4.53%) |
Jan 05, 2024 | 3.620 | 3.750 | 3.550 | 3.750 | 115,538 | +0.11(+3.02%) |
Jan 04, 2024 | 3.760 | 3.760 | 3.530 | 3.640 | 142,833 | +0.11(+3.12%) |
Jan 03, 2024 | 3.730 | 3.732 | 3.300 | 3.530 | 215,638 | -0.10(-2.62%) |