Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.520 | 2.780 | 2.480 | 2.590 | 309,591 | +0.13(+5.28%) |
Mar 27, 2024 | 2.450 | 2.570 | 2.400 | 2.460 | 43,843 | -0.03(-1.20%) |
Mar 26, 2024 | 2.510 | 2.520 | 2.420 | 2.490 | 31,245 | +0.00(+0.00%) |
Mar 25, 2024 | 2.610 | 2.660 | 2.420 | 2.490 | 54,790 | -0.08(-3.11%) |
Mar 22, 2024 | 2.660 | 2.660 | 2.490 | 2.570 | 30,142 | +0.02(+0.78%) |
Mar 21, 2024 | 2.460 | 2.633 | 2.460 | 2.550 | 46,894 | +0.05(+2.00%) |
Mar 20, 2024 | 2.550 | 2.610 | 2.400 | 2.500 | 87,495 | -0.04(-1.57%) |
Mar 19, 2024 | 2.670 | 2.750 | 2.520 | 2.540 | 47,490 | -0.16(-5.93%) |
Mar 18, 2024 | 2.790 | 2.890 | 2.660 | 2.700 | 44,588 | +0.03(+1.12%) |
Mar 15, 2024 | 2.810 | 2.855 | 2.670 | 2.670 | 27,525 | -0.18(-6.32%) |
Mar 14, 2024 | 2.910 | 2.970 | 2.850 | 2.850 | 26,802 | -0.01(-0.35%) |
Mar 13, 2024 | 2.670 | 2.980 | 2.660 | 2.860 | 88,615 | +0.26(+10.00%) |
Mar 12, 2024 | 2.820 | 2.820 | 2.500 | 2.600 | 166,714 | -0.25(-8.77%) |
Mar 11, 2024 | 2.970 | 2.970 | 2.790 | 2.850 | 85,118 | -0.12(-4.04%) |
Mar 08, 2024 | 3.100 | 3.150 | 2.600 | 2.970 | 297,909 | -0.11(-3.57%) |
Mar 07, 2024 | 3.840 | 3.850 | 2.830 | 3.080 | 383,585 | -0.65(-17.43%) |
Mar 06, 2024 | 3.780 | 3.850 | 3.710 | 3.730 | 80,872 | -0.05(-1.32%) |
Mar 05, 2024 | 3.650 | 3.800 | 3.610 | 3.780 | 33,537 | +0.14(+3.85%) |
Mar 04, 2024 | 3.600 | 3.710 | 3.600 | 3.640 | 13,608 | -0.02(-0.55%) |
Mar 01, 2024 | 3.610 | 3.800 | 3.580 | 3.660 | 59,227 | +0.01(+0.27%) |
Feb 29, 2024 | 3.700 | 3.720 | 3.600 | 3.650 | 44,738 | -0.08(-2.14%) |
Feb 28, 2024 | 3.700 | 3.783 | 3.700 | 3.730 | 12,127 | -0.02(-0.53%) |
Feb 27, 2024 | 3.700 | 3.800 | 3.602 | 3.750 | 45,623 | +0.05(+1.35%) |
Feb 26, 2024 | 3.500 | 3.770 | 3.500 | 3.700 | 64,340 | +0.13(+3.64%) |
Feb 23, 2024 | 3.500 | 3.590 | 3.500 | 3.570 | 22,259 | -0.03(-0.83%) |
Feb 22, 2024 | 3.470 | 3.610 | 3.460 | 3.600 | 27,585 | +0.09(+2.56%) |
Feb 21, 2024 | 3.460 | 3.560 | 3.450 | 3.510 | 11,486 | +0.02(+0.72%) |
Feb 20, 2024 | 3.500 | 3.530 | 3.450 | 3.485 | 17,590 | -0.10(-2.65%) |
Feb 16, 2024 | 3.600 | 3.600 | 3.460 | 3.580 | 23,893 | -0.02(-0.56%) |
Feb 15, 2024 | 3.520 | 3.696 | 3.520 | 3.600 | 14,436 | +0.00(+0.00%) |
Feb 14, 2024 | 3.450 | 3.700 | 3.420 | 3.600 | 83,379 | +0.15(+4.35%) |
Feb 13, 2024 | 3.600 | 3.620 | 3.450 | 3.450 | 39,704 | -0.19(-5.22%) |
Feb 12, 2024 | 3.550 | 3.680 | 3.510 | 3.640 | 26,916 | +0.09(+2.54%) |
Feb 09, 2024 | 3.460 | 3.700 | 3.460 | 3.550 | 36,942 | +0.01(+0.28%) |
Feb 08, 2024 | 3.560 | 3.600 | 3.490 | 3.540 | 46,753 | -0.05(-1.39%) |
Feb 07, 2024 | 3.560 | 3.684 | 3.510 | 3.590 | 44,455 | -0.01(-0.17%) |
Feb 06, 2024 | 3.510 | 3.750 | 3.510 | 3.596 | 88,318 | +0.09(+2.45%) |
Feb 05, 2024 | 3.840 | 3.850 | 3.465 | 3.510 | 165,104 | -0.36(-9.30%) |
Feb 02, 2024 | 3.960 | 4.005 | 3.800 | 3.870 | 31,450 | -0.10(-2.52%) |
Feb 01, 2024 | 4.100 | 4.150 | 3.950 | 3.970 | 39,223 | -0.13(-3.17%) |
Jan 31, 2024 | 4.110 | 4.120 | 4.034 | 4.100 | 60,013 | -0.01(-0.24%) |
Jan 30, 2024 | 4.070 | 4.140 | 4.030 | 4.110 | 21,146 | -0.07(-1.67%) |
Jan 29, 2024 | 3.880 | 4.440 | 3.880 | 4.180 | 148,927 | +0.30(+7.73%) |
Jan 26, 2024 | 3.830 | 3.928 | 3.790 | 3.880 | 163,376 | +0.04(+1.04%) |
Jan 25, 2024 | 3.810 | 3.880 | 3.800 | 3.840 | 18,126 | +0.00(+0.00%) |
Jan 24, 2024 | 3.800 | 3.860 | 3.770 | 3.840 | 24,694 | -0.03(-0.78%) |
Jan 23, 2024 | 3.870 | 3.905 | 3.790 | 3.870 | 31,493 | +0.01(+0.26%) |
Jan 22, 2024 | 3.700 | 3.880 | 3.700 | 3.860 | 22,067 | +0.15(+4.04%) |
Jan 19, 2024 | 3.960 | 3.960 | 3.650 | 3.710 | 53,754 | +0.01(+0.27%) |
Jan 18, 2024 | 3.760 | 3.760 | 3.640 | 3.700 | 14,543 | -0.05(-1.33%) |
Jan 17, 2024 | 3.780 | 3.830 | 3.640 | 3.750 | 41,040 | -0.05(-1.32%) |
Jan 16, 2024 | 3.800 | 4.000 | 3.700 | 3.800 | 114,730 | -0.17(-4.28%) |
Jan 12, 2024 | 4.100 | 4.100 | 3.920 | 3.970 | 38,776 | +0.00(+0.00%) |
Jan 11, 2024 | 3.980 | 3.989 | 3.600 | 3.970 | 99,336 | +0.02(+0.51%) |
Jan 10, 2024 | 4.500 | 4.500 | 3.750 | 3.950 | 223,023 | -0.53(-11.83%) |
Jan 09, 2024 | 4.480 | 4.640 | 4.330 | 4.480 | 335,566 | +0.20(+4.67%) |
Jan 08, 2024 | 4.200 | 4.280 | 4.060 | 4.280 | 180,282 | +0.08(+1.90%) |
Jan 05, 2024 | 4.200 | 4.330 | 4.106 | 4.200 | 101,207 | +0.04(+0.96%) |
Jan 04, 2024 | 4.000 | 4.260 | 4.000 | 4.160 | 108,940 | +0.17(+4.26%) |
Jan 03, 2024 | 4.050 | 4.050 | 3.900 | 3.990 | 32,983 | -0.15(-3.62%) |