Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.340 | 3.430 | 3.210 | 3.250 | 54,273 | -0.06(-1.81%) |
Mar 27, 2024 | 3.200 | 3.750 | 3.200 | 3.310 | 165,137 | -0.02(-0.60%) |
Mar 26, 2024 | 3.950 | 4.020 | 3.260 | 3.330 | 207,536 | -0.81(-19.57%) |
Mar 25, 2024 | 4.010 | 4.150 | 3.970 | 4.140 | 128,732 | +0.03(+0.73%) |
Mar 22, 2024 | 4.080 | 4.110 | 3.930 | 4.110 | 43,814 | -0.04(-0.96%) |
Mar 21, 2024 | 3.930 | 4.150 | 3.870 | 4.150 | 118,931 | +0.15(+3.75%) |
Mar 20, 2024 | 4.050 | 4.050 | 3.870 | 4.000 | 56,190 | +0.01(+0.25%) |
Mar 19, 2024 | 4.000 | 4.060 | 3.790 | 3.990 | 74,461 | -0.10(-2.44%) |
Mar 18, 2024 | 4.260 | 4.260 | 3.900 | 4.090 | 240,334 | +0.08(+2.00%) |
Mar 15, 2024 | 3.590 | 4.020 | 3.560 | 4.010 | 1,268,470 | +0.40(+11.08%) |
Mar 14, 2024 | 3.700 | 3.850 | 3.580 | 3.610 | 84,391 | -0.11(-2.96%) |
Mar 13, 2024 | 3.670 | 3.870 | 3.620 | 3.720 | 81,297 | -0.04(-1.06%) |
Mar 12, 2024 | 3.770 | 3.900 | 3.710 | 3.760 | 135,065 | +0.01(+0.27%) |
Mar 11, 2024 | 3.640 | 3.860 | 3.640 | 3.750 | 126,691 | +0.01(+0.27%) |
Mar 08, 2024 | 3.850 | 3.920 | 3.690 | 3.740 | 114,602 | -0.13(-3.36%) |
Mar 07, 2024 | 3.710 | 3.890 | 3.519 | 3.870 | 98,138 | +0.13(+3.48%) |
Mar 06, 2024 | 3.620 | 4.000 | 3.582 | 3.740 | 110,372 | -0.05(-1.32%) |
Mar 05, 2024 | 3.590 | 3.933 | 3.410 | 3.790 | 179,735 | +0.09(+2.43%) |
Mar 04, 2024 | 3.580 | 3.700 | 3.436 | 3.700 | 171,864 | +0.21(+6.02%) |
Mar 01, 2024 | 3.630 | 3.630 | 3.260 | 3.490 | 84,924 | +0.05(+1.45%) |
Feb 29, 2024 | 3.380 | 3.500 | 3.290 | 3.440 | 131,103 | -0.05(-1.43%) |
Feb 28, 2024 | 3.670 | 3.670 | 3.390 | 3.490 | 85,958 | -0.09(-2.51%) |
Feb 27, 2024 | 3.370 | 3.800 | 3.320 | 3.580 | 328,306 | +0.22(+6.55%) |
Feb 26, 2024 | 3.140 | 3.600 | 3.030 | 3.360 | 344,191 | +0.31(+10.16%) |
Feb 23, 2024 | 3.000 | 3.080 | 2.870 | 3.050 | 55,418 | +0.00(+0.00%) |
Feb 22, 2024 | 3.220 | 3.250 | 2.870 | 3.050 | 111,274 | -0.15(-4.69%) |
Feb 21, 2024 | 3.470 | 3.550 | 3.060 | 3.200 | 123,722 | -0.10(-3.03%) |
Feb 20, 2024 | 3.100 | 3.370 | 3.050 | 3.300 | 94,224 | +0.45(+15.79%) |
Feb 16, 2024 | 3.120 | 3.150 | 2.850 | 2.850 | 92,933 | -0.17(-5.63%) |
Feb 15, 2024 | 3.080 | 3.390 | 3.020 | 3.020 | 73,966 | -0.04(-1.31%) |
Feb 14, 2024 | 3.220 | 3.399 | 3.060 | 3.060 | 91,020 | -0.17(-5.26%) |
Feb 13, 2024 | 3.550 | 3.550 | 3.170 | 3.230 | 54,258 | -0.03(-0.92%) |
Feb 12, 2024 | 3.380 | 3.505 | 3.260 | 3.260 | 32,077 | -0.16(-4.68%) |
Feb 09, 2024 | 3.470 | 3.600 | 3.262 | 3.420 | 61,193 | -0.02(-0.58%) |
Feb 08, 2024 | 3.790 | 3.800 | 3.190 | 3.440 | 149,673 | -0.11(-3.10%) |
Feb 07, 2024 | 3.430 | 3.918 | 3.410 | 3.550 | 139,403 | +0.20(+5.97%) |
Feb 06, 2024 | 3.940 | 3.940 | 3.270 | 3.350 | 117,307 | -0.26(-7.20%) |
Feb 05, 2024 | 4.060 | 4.060 | 3.609 | 3.610 | 88,181 | -0.04(-1.10%) |
Feb 02, 2024 | 3.770 | 3.881 | 3.600 | 3.650 | 60,936 | -0.07(-1.88%) |
Feb 01, 2024 | 4.000 | 4.000 | 3.590 | 3.720 | 46,634 | -0.28(-7.00%) |
Jan 31, 2024 | 3.950 | 4.073 | 3.880 | 4.000 | 46,582 | -0.05(-1.23%) |
Jan 30, 2024 | 4.000 | 4.090 | 3.920 | 4.050 | 47,574 | +0.05(+1.25%) |
Jan 29, 2024 | 4.230 | 4.230 | 3.800 | 4.000 | 67,142 | +0.10(+2.59%) |
Jan 26, 2024 | 3.650 | 3.937 | 3.570 | 3.899 | 38,252 | +0.31(+8.61%) |
Jan 25, 2024 | 4.260 | 4.270 | 3.550 | 3.590 | 89,317 | -0.59(-14.11%) |
Jan 24, 2024 | 4.200 | 4.400 | 4.180 | 4.180 | 87,299 | -0.04(-0.95%) |
Jan 23, 2024 | 4.400 | 4.413 | 4.010 | 4.220 | 53,238 | -0.24(-5.38%) |
Jan 22, 2024 | 4.830 | 4.830 | 4.303 | 4.460 | 137,122 | -0.12(-2.62%) |
Jan 19, 2024 | 3.760 | 4.920 | 3.760 | 4.580 | 825,702 | +0.88(+23.78%) |
Jan 18, 2024 | 3.160 | 3.760 | 3.100 | 3.700 | 373,090 | +0.65(+21.31%) |
Jan 17, 2024 | 3.890 | 3.940 | 3.010 | 3.050 | 470,430 | -0.84(-21.59%) |
Jan 16, 2024 | 4.400 | 4.320 | 3.750 | 3.890 | 150,306 | -0.50(-11.39%) |
Jan 12, 2024 | 4.110 | 4.750 | 4.061 | 4.390 | 63,408 | +0.34(+8.40%) |
Jan 11, 2024 | 4.290 | 4.410 | 4.040 | 4.050 | 111,358 | -0.46(-10.20%) |
Jan 10, 2024 | 4.870 | 4.935 | 4.200 | 4.510 | 69,924 | -0.46(-9.26%) |
Jan 09, 2024 | 5.250 | 5.250 | 4.925 | 4.970 | 61,853 | -0.03(-0.60%) |
Jan 08, 2024 | 5.400 | 5.590 | 4.868 | 5.000 | 92,648 | -0.49(-8.93%) |
Jan 05, 2024 | 5.640 | 6.780 | 5.440 | 5.490 | 341,049 | +0.23(+4.38%) |
Jan 04, 2024 | 8.000 | 8.000 | 4.600 | 5.260 | 350,367 | -2.94(-35.85%) |
Jan 03, 2024 | 11.97 | 12.00 | 7.924 | 8.200 | 193,743 | -5.11(-38.39%) |