Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.340 | 3.640 | 3.340 | 3.500 | 17,703 | +0.15(+4.48%) |
Mar 27, 2024 | 3.350 | 3.410 | 3.350 | 3.350 | 5,176 | -0.03(-0.89%) |
Mar 26, 2024 | 3.570 | 3.570 | 3.300 | 3.380 | 13,129 | -0.26(-7.14%) |
Mar 25, 2024 | 3.740 | 3.800 | 3.510 | 3.640 | 37,566 | +0.03(+0.83%) |
Mar 22, 2024 | 3.300 | 3.800 | 3.300 | 3.610 | 72,988 | +0.32(+9.73%) |
Mar 21, 2024 | 3.000 | 3.400 | 3.000 | 3.290 | 63,135 | +0.33(+11.15%) |
Mar 20, 2024 | 2.720 | 2.964 | 2.720 | 2.960 | 18,771 | +0.24(+8.82%) |
Mar 19, 2024 | 2.910 | 2.910 | 2.660 | 2.720 | 19,561 | -0.19(-6.53%) |
Mar 18, 2024 | 3.100 | 3.153 | 2.900 | 2.910 | 16,660 | -0.27(-8.49%) |
Mar 15, 2024 | 3.250 | 3.310 | 3.100 | 3.180 | 12,989 | +0.02(+0.63%) |
Mar 14, 2024 | 3.400 | 3.505 | 3.130 | 3.160 | 15,498 | -0.24(-7.06%) |
Mar 13, 2024 | 3.720 | 3.720 | 3.400 | 3.400 | 16,560 | -0.17(-4.76%) |
Mar 12, 2024 | 3.660 | 3.820 | 3.500 | 3.570 | 15,432 | +0.00(+0.00%) |
Mar 11, 2024 | 3.790 | 3.820 | 3.530 | 3.570 | 23,667 | +0.05(+1.42%) |
Mar 08, 2024 | 3.600 | 3.625 | 3.451 | 3.520 | 41,043 | +0.02(+0.57%) |
Mar 07, 2024 | 3.500 | 3.620 | 3.500 | 3.500 | 16,194 | +0.02(+0.72%) |
Mar 06, 2024 | 3.570 | 3.570 | 3.420 | 3.475 | 28,626 | -0.02(-0.71%) |
Mar 05, 2024 | 3.740 | 3.750 | 3.432 | 3.500 | 44,407 | -0.20(-5.41%) |
Mar 04, 2024 | 3.650 | 3.790 | 3.650 | 3.700 | 54,786 | +0.05(+1.37%) |
Mar 01, 2024 | 3.850 | 3.850 | 3.600 | 3.650 | 22,184 | -0.20(-5.19%) |
Feb 29, 2024 | 4.000 | 4.000 | 3.750 | 3.850 | 22,678 | +0.04(+1.05%) |
Feb 28, 2024 | 3.800 | 4.180 | 3.760 | 3.810 | 114,128 | +0.10(+2.70%) |
Feb 27, 2024 | 3.920 | 4.050 | 3.700 | 3.710 | 45,321 | -0.16(-4.13%) |
Feb 26, 2024 | 3.600 | 3.870 | 3.600 | 3.870 | 54,416 | +0.28(+7.80%) |
Feb 23, 2024 | 3.700 | 3.700 | 3.580 | 3.590 | 15,685 | -0.11(-2.97%) |
Feb 22, 2024 | 3.910 | 3.910 | 3.650 | 3.700 | 23,215 | +0.00(+0.00%) |
Feb 21, 2024 | 3.840 | 3.840 | 3.675 | 3.700 | 16,768 | -0.14(-3.65%) |
Feb 20, 2024 | 3.840 | 4.000 | 3.740 | 3.840 | 28,122 | -0.03(-0.67%) |
Feb 16, 2024 | 4.000 | 4.050 | 3.740 | 3.866 | 29,625 | -0.04(-1.13%) |
Feb 15, 2024 | 3.970 | 4.369 | 3.700 | 3.910 | 151,498 | -0.03(-0.76%) |
Feb 14, 2024 | 3.800 | 4.098 | 3.800 | 3.940 | 71,379 | +0.16(+4.23%) |
Feb 13, 2024 | 3.850 | 4.000 | 3.770 | 3.780 | 16,334 | -0.08(-2.07%) |
Feb 12, 2024 | 4.020 | 4.050 | 3.770 | 3.860 | 98,096 | -0.03(-0.77%) |
Feb 09, 2024 | 4.000 | 4.000 | 3.760 | 3.890 | 92,751 | +0.15(+4.01%) |
Feb 08, 2024 | 3.750 | 4.097 | 3.650 | 3.740 | 84,084 | +0.01(+0.37%) |
Feb 07, 2024 | 3.560 | 3.873 | 3.560 | 3.726 | 35,433 | +0.11(+3.17%) |
Feb 06, 2024 | 3.800 | 3.880 | 3.550 | 3.612 | 19,905 | -0.23(-5.95%) |
Feb 05, 2024 | 3.860 | 3.989 | 3.800 | 3.840 | 9,049 | +0.01(+0.26%) |
Feb 02, 2024 | 3.970 | 4.000 | 3.750 | 3.830 | 46,376 | -0.07(-1.79%) |
Feb 01, 2024 | 3.940 | 4.030 | 3.800 | 3.900 | 52,806 | +0.09(+2.36%) |
Jan 31, 2024 | 4.080 | 4.145 | 3.750 | 3.810 | 173,397 | -0.33(-7.97%) |
Jan 30, 2024 | 4.440 | 4.440 | 4.120 | 4.140 | 32,748 | -0.30(-6.76%) |
Jan 29, 2024 | 4.400 | 4.500 | 4.240 | 4.440 | 26,993 | +0.10(+2.30%) |
Jan 26, 2024 | 4.030 | 4.530 | 4.030 | 4.340 | 121,410 | +0.29(+7.16%) |
Jan 25, 2024 | 4.290 | 4.290 | 4.021 | 4.050 | 26,850 | -0.12(-2.88%) |
Jan 24, 2024 | 4.120 | 4.385 | 4.100 | 4.170 | 39,522 | +0.08(+1.96%) |
Jan 23, 2024 | 4.020 | 4.365 | 4.020 | 4.090 | 16,625 | +0.07(+1.74%) |
Jan 22, 2024 | 4.000 | 4.420 | 4.000 | 4.020 | 31,217 | -0.09(-2.19%) |
Jan 19, 2024 | 4.500 | 4.674 | 4.018 | 4.110 | 70,820 | -0.39(-8.67%) |
Jan 18, 2024 | 4.900 | 5.140 | 4.500 | 4.500 | 56,037 | -0.54(-10.78%) |
Jan 17, 2024 | 5.270 | 5.270 | 4.510 | 5.044 | 96,521 | -0.15(-2.82%) |
Jan 16, 2024 | 5.690 | 5.500 | 4.880 | 5.190 | 118,574 | -0.57(-9.90%) |
Jan 12, 2024 | 5.950 | 6.062 | 5.010 | 5.760 | 287,263 | +0.16(+2.86%) |
Jan 11, 2024 | 4.990 | 5.760 | 4.690 | 5.600 | 685,059 | +0.92(+19.77%) |
Jan 10, 2024 | 4.490 | 4.780 | 4.273 | 4.676 | 32,707 | +0.18(+3.90%) |
Jan 09, 2024 | 4.590 | 4.609 | 4.200 | 4.500 | 9,744 | -0.18(-3.85%) |
Jan 08, 2024 | 4.690 | 4.690 | 4.060 | 4.680 | 33,775 | +0.07(+1.52%) |
Jan 05, 2024 | 4.860 | 4.860 | 4.290 | 4.610 | 18,909 | -0.21(-4.46%) |
Jan 04, 2024 | 4.180 | 4.920 | 4.155 | 4.825 | 25,276 | +0.83(+20.63%) |
Jan 03, 2024 | 4.180 | 4.210 | 3.900 | 4.000 | 12,965 | -0.15(-3.61%) |