Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.100 | 3.140 | 3.060 | 3.110 | 964,004 | +0.01(+0.32%) |
Mar 27, 2024 | 3.150 | 3.250 | 3.070 | 3.100 | 1,844,160 | +0.03(+0.98%) |
Mar 26, 2024 | 3.200 | 3.200 | 3.050 | 3.070 | 1,037,110 | -0.07(-2.23%) |
Mar 25, 2024 | 3.320 | 3.450 | 3.130 | 3.140 | 968,247 | -0.17(-5.14%) |
Mar 22, 2024 | 3.630 | 3.660 | 3.260 | 3.310 | 1,215,720 | -0.29(-8.06%) |
Mar 21, 2024 | 3.550 | 3.660 | 3.550 | 3.600 | 974,841 | +0.09(+2.56%) |
Mar 20, 2024 | 3.570 | 3.590 | 3.410 | 3.510 | 914,942 | +0.02(+0.57%) |
Mar 19, 2024 | 3.460 | 3.605 | 3.440 | 3.490 | 842,487 | -0.02(-0.57%) |
Mar 18, 2024 | 3.430 | 3.610 | 3.270 | 3.510 | 1,898,566 | +0.27(+8.33%) |
Mar 15, 2024 | 3.140 | 3.310 | 3.140 | 3.240 | 643,878 | +0.08(+2.53%) |
Mar 14, 2024 | 3.270 | 3.357 | 3.120 | 3.160 | 784,714 | -0.13(-3.95%) |
Mar 13, 2024 | 3.310 | 3.385 | 3.245 | 3.290 | 466,551 | -0.02(-0.60%) |
Mar 12, 2024 | 3.110 | 3.350 | 3.072 | 3.310 | 871,836 | +0.20(+6.43%) |
Mar 11, 2024 | 3.340 | 3.410 | 3.045 | 3.110 | 963,768 | -0.26(-7.72%) |
Mar 08, 2024 | 3.330 | 3.510 | 3.310 | 3.370 | 749,826 | +0.10(+3.06%) |
Mar 07, 2024 | 3.370 | 3.370 | 3.225 | 3.270 | 1,376,636 | -0.10(-2.97%) |
Mar 06, 2024 | 3.520 | 3.529 | 3.170 | 3.370 | 1,093,649 | -0.11(-3.16%) |
Mar 05, 2024 | 3.570 | 3.605 | 3.360 | 3.480 | 883,372 | -0.05(-1.42%) |
Mar 04, 2024 | 3.350 | 3.699 | 3.329 | 3.530 | 2,320,194 | +0.29(+8.95%) |
Mar 01, 2024 | 3.000 | 3.510 | 2.990 | 3.240 | 9,786,781 | -1.11(-25.52%) |
Feb 29, 2024 | 4.500 | 4.500 | 4.250 | 4.350 | 811,171 | -0.05(-1.14%) |
Feb 28, 2024 | 4.460 | 4.555 | 4.361 | 4.400 | 479,468 | -0.13(-2.87%) |
Feb 27, 2024 | 4.580 | 4.680 | 4.400 | 4.530 | 690,571 | -0.01(-0.22%) |
Feb 26, 2024 | 4.290 | 4.560 | 4.290 | 4.540 | 504,627 | +0.21(+4.85%) |
Feb 23, 2024 | 4.320 | 4.380 | 4.140 | 4.330 | 346,248 | +0.03(+0.58%) |
Feb 22, 2024 | 4.360 | 4.426 | 4.010 | 4.305 | 931,520 | +0.06(+1.53%) |
Feb 21, 2024 | 4.800 | 4.837 | 3.945 | 4.240 | 1,917,964 | -0.60(-12.40%) |
Feb 20, 2024 | 4.460 | 4.858 | 4.400 | 4.840 | 1,258,088 | +0.42(+9.50%) |
Feb 16, 2024 | 4.420 | 4.480 | 4.190 | 4.420 | 850,272 | -0.04(-0.90%) |
Feb 15, 2024 | 4.290 | 4.520 | 4.150 | 4.460 | 1,304,263 | +0.26(+6.19%) |
Feb 14, 2024 | 3.890 | 4.250 | 3.750 | 4.200 | 1,173,038 | +0.44(+11.70%) |
Feb 13, 2024 | 3.720 | 3.950 | 3.622 | 3.760 | 1,132,960 | -0.11(-2.84%) |
Feb 12, 2024 | 3.740 | 3.900 | 3.615 | 3.870 | 923,111 | +0.24(+6.61%) |
Feb 09, 2024 | 3.390 | 3.660 | 3.230 | 3.630 | 1,617,553 | +0.50(+15.79%) |
Feb 08, 2024 | 2.940 | 3.250 | 2.835 | 3.135 | 856,442 | +0.22(+7.73%) |
Feb 07, 2024 | 3.660 | 3.720 | 2.900 | 2.910 | 1,731,839 | -0.74(-20.27%) |
Feb 06, 2024 | 3.350 | 3.730 | 3.350 | 3.650 | 934,414 | +0.30(+8.96%) |
Feb 05, 2024 | 3.250 | 3.520 | 3.215 | 3.350 | 590,041 | +0.05(+1.52%) |
Feb 02, 2024 | 3.380 | 3.400 | 3.200 | 3.300 | 324,708 | -0.11(-3.23%) |
Feb 01, 2024 | 3.400 | 3.430 | 3.205 | 3.410 | 425,882 | +0.09(+2.71%) |
Jan 31, 2024 | 3.220 | 3.580 | 3.185 | 3.320 | 736,743 | +0.13(+4.08%) |
Jan 30, 2024 | 3.290 | 3.301 | 3.150 | 3.190 | 472,396 | -0.13(-3.92%) |
Jan 29, 2024 | 2.960 | 3.320 | 2.890 | 3.320 | 659,987 | +0.41(+14.09%) |
Jan 26, 2024 | 3.030 | 3.070 | 2.800 | 2.910 | 369,152 | -0.09(-3.00%) |
Jan 25, 2024 | 2.920 | 3.050 | 2.860 | 3.000 | 561,090 | +0.14(+4.90%) |
Jan 24, 2024 | 2.880 | 2.980 | 2.855 | 2.860 | 291,884 | -0.05(-1.72%) |
Jan 23, 2024 | 2.910 | 2.970 | 2.830 | 2.910 | 286,496 | +0.09(+3.19%) |
Jan 22, 2024 | 2.720 | 2.840 | 2.689 | 2.820 | 433,163 | +0.15(+5.62%) |
Jan 19, 2024 | 2.620 | 2.670 | 2.550 | 2.670 | 290,883 | +0.08(+3.09%) |
Jan 18, 2024 | 2.620 | 2.640 | 2.525 | 2.590 | 203,356 | +0.01(+0.39%) |
Jan 17, 2024 | 2.550 | 2.580 | 2.480 | 2.580 | 267,284 | +0.01(+0.39%) |
Jan 16, 2024 | 2.640 | 2.640 | 2.550 | 2.570 | 231,706 | -0.08(-3.02%) |
Jan 12, 2024 | 2.750 | 2.820 | 2.650 | 2.650 | 201,514 | -0.05(-1.85%) |
Jan 11, 2024 | 2.740 | 2.740 | 2.590 | 2.700 | 381,289 | -0.06(-2.17%) |
Jan 10, 2024 | 2.800 | 2.870 | 2.720 | 2.760 | 258,970 | -0.04(-1.43%) |
Jan 09, 2024 | 2.750 | 2.900 | 2.720 | 2.800 | 338,888 | +0.02(+0.72%) |
Jan 08, 2024 | 2.680 | 2.810 | 2.610 | 2.780 | 250,198 | +0.17(+6.51%) |
Jan 05, 2024 | 2.650 | 2.670 | 2.550 | 2.610 | 344,753 | -0.07(-2.61%) |
Jan 04, 2024 | 2.680 | 2.740 | 2.650 | 2.680 | 343,847 | +0.01(+0.37%) |
Jan 03, 2024 | 2.860 | 2.870 | 2.650 | 2.670 | 454,867 | -0.22(-7.61%) |