Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.480 | 3.500 | 3.280 | 3.280 | 5,758 | -0.14(-4.09%) |
Mar 27, 2024 | 3.610 | 3.680 | 3.400 | 3.420 | 4,123 | -0.08(-2.29%) |
Mar 26, 2024 | 3.910 | 3.910 | 3.500 | 3.500 | 4,014 | -0.49(-12.28%) |
Mar 25, 2024 | 3.700 | 3.990 | 3.650 | 3.990 | 2,279 | +0.24(+6.40%) |
Mar 22, 2024 | 3.930 | 3.930 | 3.750 | 3.750 | 2,432 | -0.16(-4.09%) |
Mar 21, 2024 | 3.810 | 3.970 | 3.810 | 3.910 | 1,073 | -0.08(-2.01%) |
Mar 20, 2024 | 3.750 | 3.990 | 3.750 | 3.990 | 1,903 | +0.25(+6.68%) |
Mar 18, 2024 | 3.740 | 190 | +0.09(+2.47%) | |||
Mar 15, 2024 | 3.800 | 3.800 | 3.650 | 3.650 | 429 | -0.18(-4.70%) |
Mar 14, 2024 | 3.750 | 3.870 | 3.525 | 3.830 | 20,950 | +0.27(+7.58%) |
Mar 13, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 604 | -0.04(-1.11%) |
Mar 12, 2024 | 3.770 | 3.799 | 3.600 | 3.600 | 2,753 | -0.10(-2.70%) |
Mar 11, 2024 | 3.480 | 3.700 | 3.480 | 3.700 | 3,458 | +0.01(+0.14%) |
Mar 08, 2024 | 3.740 | 3.750 | 3.630 | 3.695 | 2,253 | +0.09(+2.64%) |
Mar 06, 2024 | 3.600 | 1,376 | +0.00(+0.00%) | |||
Mar 05, 2024 | 3.820 | 3.820 | 3.600 | 3.600 | 2,489 | +0.00(+0.00%) |
Mar 04, 2024 | 3.600 | 3.726 | 3.500 | 3.600 | 5,702 | +0.08(+2.27%) |
Mar 01, 2024 | 3.500 | 3.520 | 3.500 | 3.520 | 875 | -0.00(-0.14%) |
Feb 29, 2024 | 3.560 | 3.560 | 3.510 | 3.525 | 1,134 | -0.17(-4.63%) |
Feb 28, 2024 | 3.660 | 3.700 | 3.520 | 3.696 | 3,104 | +0.15(+4.11%) |
Feb 27, 2024 | 3.500 | 3.647 | 3.500 | 3.550 | 2,501 | +0.15(+4.41%) |
Feb 26, 2024 | 3.580 | 3.600 | 3.400 | 3.400 | 7,684 | +0.02(+0.59%) |
Feb 23, 2024 | 3.200 | 3.400 | 3.200 | 3.380 | 1,755 | +0.13(+4.00%) |
Feb 22, 2024 | 3.400 | 3.460 | 3.200 | 3.250 | 34,435 | -0.26(-7.41%) |
Feb 21, 2024 | 3.560 | 3.560 | 3.510 | 3.510 | 1,434 | +0.07(+2.03%) |
Feb 20, 2024 | 3.400 | 3.440 | 3.400 | 3.440 | 824 | +0.04(+1.18%) |
Feb 16, 2024 | 3.600 | 3.750 | 3.200 | 3.400 | 62,085 | -0.20(-5.56%) |
Feb 15, 2024 | 3.530 | 3.600 | 3.530 | 3.600 | 700 | +0.00(+0.00%) |
Feb 14, 2024 | 3.500 | 3.600 | 3.500 | 3.600 | 8,049 | +0.10(+2.86%) |
Feb 13, 2024 | 3.490 | 3.750 | 3.490 | 3.500 | 41,842 | -0.05(-1.41%) |
Feb 12, 2024 | 3.610 | 3.770 | 3.550 | 3.550 | 29,658 | -0.29(-7.55%) |
Feb 09, 2024 | 3.820 | 3.840 | 3.820 | 3.840 | 980 | +0.26(+7.20%) |
Feb 08, 2024 | 3.700 | 3.750 | 3.500 | 3.582 | 12,062 | -0.17(-4.48%) |
Feb 07, 2024 | 3.840 | 3.950 | 3.750 | 3.750 | 6,275 | -0.09(-2.34%) |
Feb 06, 2024 | 3.950 | 3.950 | 3.840 | 3.840 | 4,150 | -0.10(-2.54%) |
Feb 05, 2024 | 4.000 | 4.000 | 3.880 | 3.940 | 4,432 | +0.04(+1.03%) |
Feb 02, 2024 | 3.950 | 3.990 | 3.830 | 3.900 | 3,024 | -0.05(-1.27%) |
Feb 01, 2024 | 4.100 | 4.100 | 3.900 | 3.950 | 4,536 | -0.15(-3.66%) |
Jan 31, 2024 | 3.950 | 4.100 | 3.910 | 4.100 | 3,748 | +0.15(+3.80%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 807 | -0.01(-0.25%) |
Jan 29, 2024 | 4.060 | 4.100 | 3.950 | 3.960 | 1,424 | -0.09(-2.22%) |
Jan 26, 2024 | 4.100 | 4.200 | 3.950 | 4.050 | 21,179 | -0.03(-0.74%) |
Jan 25, 2024 | 4.470 | 4.470 | 4.070 | 4.080 | 18,960 | -0.02(-0.49%) |
Jan 24, 2024 | 4.130 | 4.250 | 4.100 | 4.100 | 15,917 | -0.03(-0.73%) |
Jan 23, 2024 | 4.110 | 5.000 | 4.050 | 4.130 | 24,531 | -0.09(-2.13%) |
Jan 22, 2024 | 4.560 | 4.700 | 4.130 | 4.220 | 15,785 | -0.34(-7.46%) |
Jan 19, 2024 | 5.450 | 5.450 | 4.530 | 4.560 | 30,228 | -0.89(-16.33%) |
Jan 18, 2024 | 5.490 | 5.600 | 4.940 | 5.450 | 41,480 | +0.63(+13.07%) |
Jan 17, 2024 | 4.410 | 4.890 | 4.050 | 4.820 | 63,572 | +0.12(+2.55%) |
Jan 16, 2024 | 5.500 | 5.500 | 4.260 | 4.700 | 124,246 | -0.88(-15.77%) |
Jan 12, 2024 | 4.040 | 8.740 | 4.040 | 5.580 | 5,426,580 | +1.41(+33.82%) |
Jan 11, 2024 | 4.200 | 4.200 | 4.170 | 4.170 | 539 | -0.03(-0.72%) |
Jan 10, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 442 | +0.20(+5.00%) |
Jan 09, 2024 | 4.000 | 4.010 | 4.000 | 4.000 | 1,305 | -0.01(-0.25%) |
Jan 08, 2024 | 4.000 | 4.100 | 4.000 | 4.010 | 1,575 | +0.02(+0.50%) |
Jan 05, 2024 | 4.190 | 4.200 | 3.990 | 3.990 | 4,642 | -0.12(-2.92%) |
Jan 04, 2024 | 4.480 | 4.480 | 4.110 | 4.110 | 1,982 | -0.04(-0.96%) |
Jan 03, 2024 | 4.500 | 4.500 | 4.150 | 4.150 | 2,218 | -0.04(-0.85%) |