Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.770 | 3.819 | 3.710 | 3.770 | 30,127 | +0.02(+0.53%) |
Mar 27, 2024 | 3.870 | 3.925 | 3.660 | 3.750 | 78,021 | -0.17(-4.34%) |
Mar 26, 2024 | 3.960 | 4.040 | 3.896 | 3.920 | 47,106 | -0.10(-2.49%) |
Mar 25, 2024 | 3.990 | 4.040 | 3.950 | 4.020 | 152,713 | +0.03(+0.75%) |
Mar 22, 2024 | 4.160 | 4.160 | 3.900 | 3.990 | 74,950 | +0.09(+2.31%) |
Mar 21, 2024 | 4.320 | 4.320 | 3.590 | 3.900 | 244,514 | -0.29(-6.92%) |
Mar 20, 2024 | 4.240 | 4.320 | 4.011 | 4.190 | 76,468 | -0.01(-0.24%) |
Mar 19, 2024 | 4.280 | 4.350 | 4.120 | 4.200 | 48,138 | -0.08(-1.87%) |
Mar 18, 2024 | 4.100 | 4.350 | 4.079 | 4.280 | 105,231 | +0.31(+7.81%) |
Mar 15, 2024 | 3.570 | 3.995 | 3.570 | 3.970 | 41,196 | +0.35(+9.67%) |
Mar 14, 2024 | 3.620 | 3.649 | 3.510 | 3.620 | 28,076 | +0.02(+0.56%) |
Mar 13, 2024 | 3.620 | 3.770 | 3.460 | 3.600 | 31,604 | -0.03(-0.83%) |
Mar 12, 2024 | 3.410 | 3.630 | 3.408 | 3.630 | 29,711 | +0.23(+6.76%) |
Mar 11, 2024 | 3.410 | 3.530 | 3.130 | 3.400 | 71,611 | -0.02(-0.58%) |
Mar 08, 2024 | 3.750 | 3.750 | 3.420 | 3.420 | 96,964 | -0.38(-10.00%) |
Mar 07, 2024 | 3.760 | 3.800 | 3.685 | 3.800 | 34,657 | +0.08(+2.15%) |
Mar 06, 2024 | 3.910 | 3.919 | 3.650 | 3.720 | 54,115 | -0.15(-3.88%) |
Mar 05, 2024 | 3.820 | 3.962 | 3.570 | 3.870 | 63,871 | -0.08(-2.15%) |
Mar 04, 2024 | 4.120 | 4.188 | 3.850 | 3.955 | 83,139 | -0.21(-4.93%) |
Mar 01, 2024 | 4.160 | 4.190 | 4.100 | 4.160 | 31,611 | +0.03(+0.73%) |
Feb 29, 2024 | 4.200 | 4.200 | 4.100 | 4.130 | 42,305 | +0.03(+0.73%) |
Feb 28, 2024 | 4.180 | 4.350 | 4.030 | 4.100 | 123,573 | -0.12(-2.84%) |
Feb 27, 2024 | 3.980 | 4.230 | 3.810 | 4.220 | 100,292 | +0.28(+7.11%) |
Feb 26, 2024 | 3.880 | 3.950 | 3.790 | 3.940 | 39,983 | +0.15(+3.96%) |
Feb 23, 2024 | 3.810 | 3.840 | 3.582 | 3.790 | 49,836 | +0.08(+2.16%) |
Feb 22, 2024 | 3.920 | 3.954 | 3.600 | 3.710 | 75,646 | -0.09(-2.37%) |
Feb 21, 2024 | 3.890 | 4.000 | 3.720 | 3.800 | 109,704 | -0.05(-1.30%) |
Feb 20, 2024 | 3.720 | 3.850 | 3.654 | 3.850 | 106,245 | +0.29(+8.15%) |
Feb 16, 2024 | 3.540 | 3.575 | 3.465 | 3.560 | 32,141 | +0.03(+0.85%) |
Feb 15, 2024 | 3.500 | 3.550 | 3.355 | 3.530 | 62,983 | +0.04(+1.15%) |
Feb 14, 2024 | 3.350 | 3.490 | 3.221 | 3.490 | 34,060 | +0.27(+8.39%) |
Feb 13, 2024 | 3.350 | 3.430 | 3.170 | 3.220 | 37,106 | -0.18(-5.29%) |
Feb 12, 2024 | 3.220 | 3.470 | 3.210 | 3.400 | 30,629 | +0.14(+4.29%) |
Feb 09, 2024 | 3.210 | 3.260 | 3.140 | 3.260 | 33,499 | +0.08(+2.52%) |
Feb 08, 2024 | 3.350 | 3.350 | 3.165 | 3.180 | 34,249 | -0.04(-1.24%) |
Feb 07, 2024 | 3.130 | 3.225 | 3.120 | 3.220 | 67,965 | +0.10(+3.21%) |
Feb 06, 2024 | 3.060 | 3.190 | 3.060 | 3.120 | 33,393 | +0.05(+1.63%) |
Feb 05, 2024 | 3.080 | 3.090 | 2.970 | 3.070 | 33,231 | -0.01(-0.32%) |
Feb 02, 2024 | 3.000 | 3.080 | 2.910 | 3.080 | 30,443 | +0.11(+3.70%) |
Feb 01, 2024 | 3.070 | 3.070 | 2.960 | 2.970 | 65,060 | +0.07(+2.41%) |
Jan 31, 2024 | 2.990 | 3.045 | 2.900 | 2.900 | 59,953 | -0.09(-3.01%) |
Jan 30, 2024 | 2.850 | 3.000 | 2.850 | 2.990 | 50,489 | +0.07(+2.40%) |
Jan 29, 2024 | 2.790 | 2.970 | 2.760 | 2.920 | 119,135 | +0.13(+4.66%) |
Jan 26, 2024 | 2.870 | 2.870 | 2.770 | 2.790 | 32,881 | -0.05(-1.76%) |
Jan 25, 2024 | 2.830 | 2.850 | 2.820 | 2.840 | 57,189 | +0.03(+1.07%) |
Jan 24, 2024 | 2.890 | 2.892 | 2.770 | 2.810 | 43,424 | +0.01(+0.36%) |
Jan 23, 2024 | 2.745 | 2.840 | 2.745 | 2.800 | 26,238 | +0.07(+2.75%) |
Jan 22, 2024 | 2.630 | 2.740 | 2.600 | 2.725 | 41,952 | +0.23(+9.00%) |
Jan 19, 2024 | 2.400 | 2.630 | 2.390 | 2.500 | 89,701 | +0.01(+0.40%) |
Jan 18, 2024 | 2.580 | 2.740 | 2.300 | 2.490 | 115,111 | -0.20(-7.61%) |
Jan 17, 2024 | 2.880 | 2.880 | 2.634 | 2.695 | 35,037 | -0.16(-5.44%) |
Jan 16, 2024 | 2.820 | 2.930 | 2.750 | 2.850 | 26,240 | +0.00(+0.00%) |
Jan 12, 2024 | 2.830 | 2.860 | 2.680 | 2.850 | 59,282 | +0.10(+3.64%) |
Jan 11, 2024 | 2.800 | 2.860 | 2.560 | 2.750 | 86,751 | -0.10(-3.51%) |
Jan 10, 2024 | 2.870 | 2.870 | 2.670 | 2.850 | 64,026 | +0.02(+0.71%) |
Jan 09, 2024 | 2.690 | 2.890 | 2.590 | 2.830 | 69,750 | +0.12(+4.24%) |
Jan 08, 2024 | 2.550 | 2.730 | 2.502 | 2.715 | 54,612 | +0.17(+6.47%) |
Jan 05, 2024 | 2.610 | 2.655 | 2.545 | 2.550 | 31,408 | -0.16(-5.90%) |
Jan 04, 2024 | 2.260 | 2.730 | 2.260 | 2.710 | 167,384 | +0.39(+16.81%) |
Jan 03, 2024 | 2.280 | 2.355 | 2.230 | 2.320 | 36,714 | +0.05(+2.20%) |