Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.220 | 0 | +0.11(+2.68%) | |||
Mar 27, 2024 | 4.000 | 4.120 | 3.980 | 4.110 | 16,191 | +0.10(+2.49%) |
Mar 26, 2024 | 4.080 | 4.080 | 3.950 | 4.010 | 13,059 | +0.03(+0.75%) |
Mar 25, 2024 | 4.000 | 4.140 | 3.970 | 3.980 | 16,948 | -0.01(-0.25%) |
Mar 22, 2024 | 4.120 | 4.120 | 3.975 | 3.990 | 16,054 | -0.08(-1.97%) |
Mar 21, 2024 | 4.300 | 4.300 | 4.060 | 4.070 | 41,880 | -0.06(-1.45%) |
Mar 20, 2024 | 3.910 | 4.160 | 3.910 | 4.130 | 265,942 | +0.22(+5.63%) |
Mar 19, 2024 | 4.010 | 4.030 | 3.910 | 3.910 | 21,543 | -0.15(-3.69%) |
Mar 18, 2024 | 4.250 | 4.250 | 4.040 | 4.060 | 29,666 | -0.21(-4.92%) |
Mar 15, 2024 | 4.150 | 4.300 | 4.140 | 4.270 | 86,602 | +0.13(+3.14%) |
Mar 14, 2024 | 4.230 | 4.230 | 4.130 | 4.140 | 19,081 | -0.08(-1.90%) |
Mar 13, 2024 | 4.040 | 4.250 | 4.040 | 4.220 | 39,661 | +0.29(+7.38%) |
Mar 12, 2024 | 4.130 | 4.130 | 3.930 | 3.930 | 17,364 | -0.18(-4.38%) |
Mar 11, 2024 | 3.800 | 4.180 | 3.800 | 4.110 | 75,547 | +0.28(+7.31%) |
Mar 08, 2024 | 3.760 | 3.840 | 3.730 | 3.830 | 42,970 | +0.11(+2.96%) |
Mar 07, 2024 | 3.780 | 3.780 | 3.650 | 3.720 | 34,994 | +0.05(+1.36%) |
Mar 06, 2024 | 3.610 | 3.820 | 3.610 | 3.670 | 74,841 | +0.05(+1.38%) |
Mar 05, 2024 | 3.740 | 3.740 | 3.600 | 3.620 | 30,223 | -0.12(-3.21%) |
Mar 04, 2024 | 3.470 | 3.740 | 3.470 | 3.740 | 95,439 | +0.31(+9.04%) |
Mar 01, 2024 | 3.190 | 3.500 | 3.180 | 3.430 | 50,773 | +0.19(+5.86%) |
Feb 29, 2024 | 3.260 | 3.310 | 3.200 | 3.240 | 45,636 | +0.00(+0.00%) |
Feb 28, 2024 | 3.340 | 3.370 | 3.220 | 3.240 | 61,105 | -0.15(-4.42%) |
Feb 27, 2024 | 3.360 | 3.420 | 3.320 | 3.390 | 32,383 | +0.06(+1.80%) |
Feb 26, 2024 | 3.220 | 3.340 | 3.130 | 3.330 | 57,824 | +0.10(+3.10%) |
Feb 23, 2024 | 3.290 | 3.340 | 3.200 | 3.230 | 40,736 | -0.04(-1.22%) |
Feb 22, 2024 | 3.370 | 3.390 | 3.250 | 3.270 | 40,607 | -0.11(-3.25%) |
Feb 21, 2024 | 3.480 | 3.480 | 3.380 | 3.380 | 55,016 | -0.11(-3.15%) |
Feb 20, 2024 | 3.580 | 3.600 | 3.470 | 3.490 | 66,866 | -0.05(-1.41%) |
Feb 16, 2024 | 3.540 | 0 | +0.01(+0.28%) | |||
Feb 15, 2024 | 3.440 | 3.550 | 3.440 | 3.530 | 33,953 | +0.11(+3.22%) |
Feb 14, 2024 | 3.420 | 3.480 | 3.390 | 3.420 | 25,528 | -0.02(-0.58%) |
Feb 13, 2024 | 3.580 | 3.580 | 3.360 | 3.440 | 69,382 | -0.15(-4.18%) |
Feb 12, 2024 | 3.550 | 3.590 | 3.520 | 3.590 | 9,320 | +0.13(+3.76%) |
Feb 09, 2024 | 3.480 | 3.560 | 3.460 | 3.460 | 39,508 | -0.09(-2.54%) |
Feb 08, 2024 | 3.550 | 3.580 | 3.450 | 3.550 | 74,759 | +0.01(+0.28%) |
Feb 07, 2024 | 3.630 | 3.650 | 3.540 | 3.540 | 109,621 | -0.12(-3.28%) |
Feb 06, 2024 | 3.580 | 3.700 | 3.580 | 3.660 | 13,842 | +0.04(+1.10%) |
Feb 05, 2024 | 3.820 | 3.820 | 3.620 | 3.620 | 31,865 | -0.18(-4.74%) |
Feb 02, 2024 | 3.880 | 3.880 | 3.780 | 3.800 | 540,537 | -0.08(-2.06%) |
Feb 01, 2024 | 3.890 | 4.010 | 3.880 | 3.880 | 12,901 | +0.03(+0.78%) |
Jan 31, 2024 | 3.810 | 3.870 | 3.780 | 3.850 | 40,997 | +0.02(+0.52%) |
Jan 30, 2024 | 3.700 | 3.830 | 3.690 | 3.830 | 160,361 | +0.33(+9.43%) |
Jan 29, 2024 | 3.920 | 3.920 | 3.500 | 3.500 | 448,447 | -0.38(-9.79%) |
Jan 26, 2024 | 3.920 | 3.950 | 3.880 | 3.880 | 8,923 | -0.04(-1.02%) |
Jan 25, 2024 | 3.930 | 3.960 | 3.900 | 3.920 | 9,786 | +0.02(+0.51%) |
Jan 24, 2024 | 4.110 | 4.110 | 3.890 | 3.900 | 30,529 | -0.19(-4.65%) |
Jan 23, 2024 | 4.040 | 4.140 | 4.040 | 4.090 | 12,759 | +0.06(+1.49%) |
Jan 22, 2024 | 4.020 | 4.070 | 3.970 | 4.030 | 25,837 | -0.03(-0.74%) |
Jan 19, 2024 | 4.080 | 4.080 | 4.000 | 4.060 | 25,100 | +0.00(+0.00%) |
Jan 18, 2024 | 4.080 | 4.130 | 4.040 | 4.060 | 16,739 | -0.02(-0.49%) |
Jan 17, 2024 | 4.000 | 4.080 | 4.000 | 4.080 | 19,615 | +0.02(+0.49%) |
Jan 16, 2024 | 4.090 | 4.090 | 4.020 | 4.060 | 78,656 | +0.00(+0.00%) |
Jan 15, 2024 | 4.160 | 4.160 | 4.060 | 4.060 | 6,093 | -0.08(-1.93%) |
Jan 12, 2024 | 4.000 | 4.270 | 3.990 | 4.140 | 184,982 | +0.06(+1.47%) |
Jan 11, 2024 | 4.080 | 4.120 | 4.010 | 4.080 | 24,134 | -0.01(-0.24%) |
Jan 10, 2024 | 4.080 | 4.110 | 4.050 | 4.090 | 19,335 | +0.02(+0.49%) |
Jan 09, 2024 | 4.110 | 4.150 | 4.070 | 4.070 | 25,212 | -0.05(-1.21%) |
Jan 08, 2024 | 4.140 | 4.190 | 4.090 | 4.120 | 27,201 | -0.06(-1.44%) |
Jan 05, 2024 | 4.260 | 4.290 | 4.140 | 4.180 | 9,962 | -0.06(-1.42%) |
Jan 04, 2024 | 4.230 | 4.330 | 4.170 | 4.240 | 45,963 | +0.11(+2.66%) |
Jan 03, 2024 | 3.990 | 4.130 | 3.990 | 4.130 | 36,118 | +0.08(+1.98%) |