Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.050 | 4.163 | 3.980 | 4.040 | 718,157 | -0.02(-0.49%) |
Mar 27, 2024 | 3.940 | 4.060 | 3.855 | 4.060 | 498,486 | +0.17(+4.37%) |
Mar 26, 2024 | 3.970 | 4.030 | 3.880 | 3.890 | 359,818 | -0.07(-1.77%) |
Mar 25, 2024 | 3.860 | 3.980 | 3.860 | 3.960 | 494,913 | +0.10(+2.59%) |
Mar 22, 2024 | 3.900 | 3.980 | 3.840 | 3.860 | 516,509 | -0.09(-2.28%) |
Mar 21, 2024 | 4.050 | 4.110 | 3.870 | 3.950 | 477,360 | -0.07(-1.74%) |
Mar 20, 2024 | 4.000 | 4.105 | 3.870 | 4.020 | 1,169,881 | -0.07(-1.71%) |
Mar 19, 2024 | 3.770 | 4.180 | 3.720 | 4.090 | 2,147,189 | +0.41(+11.14%) |
Mar 18, 2024 | 3.660 | 3.800 | 3.590 | 3.680 | 1,023,613 | +0.02(+0.55%) |
Mar 15, 2024 | 3.570 | 3.740 | 3.570 | 3.660 | 1,808,765 | +0.10(+2.81%) |
Mar 14, 2024 | 3.710 | 3.870 | 3.550 | 3.560 | 1,329,001 | +0.06(+1.71%) |
Mar 13, 2024 | 3.630 | 3.830 | 3.470 | 3.500 | 979,601 | -0.13(-3.58%) |
Mar 12, 2024 | 3.760 | 3.810 | 3.580 | 3.630 | 2,188,401 | -0.16(-4.22%) |
Mar 11, 2024 | 3.850 | 3.888 | 3.760 | 3.790 | 795,268 | -0.06(-1.56%) |
Mar 08, 2024 | 3.790 | 3.910 | 3.705 | 3.850 | 995,838 | +0.06(+1.58%) |
Mar 07, 2024 | 3.950 | 3.980 | 3.770 | 3.790 | 561,998 | -0.16(-4.05%) |
Mar 06, 2024 | 3.950 | 3.991 | 3.770 | 3.950 | 1,150,955 | +0.05(+1.28%) |
Mar 05, 2024 | 3.980 | 3.980 | 3.820 | 3.900 | 879,534 | -0.02(-0.51%) |
Mar 04, 2024 | 4.240 | 4.240 | 3.840 | 3.920 | 2,098,174 | -0.21(-5.08%) |
Mar 01, 2024 | 4.120 | 4.230 | 3.940 | 4.130 | 1,454,370 | +0.06(+1.47%) |
Feb 29, 2024 | 4.320 | 4.860 | 4.020 | 4.070 | 3,037,200 | +0.13(+3.30%) |
Feb 28, 2024 | 3.940 | 4.015 | 3.850 | 3.940 | 2,308,733 | +0.03(+0.77%) |
Feb 27, 2024 | 3.430 | 3.990 | 3.390 | 3.910 | 1,508,360 | +0.54(+16.02%) |
Feb 26, 2024 | 3.330 | 3.490 | 3.320 | 3.370 | 1,372,036 | +0.06(+1.81%) |
Feb 23, 2024 | 3.300 | 3.350 | 3.230 | 3.310 | 1,059,020 | -0.10(-2.93%) |
Feb 22, 2024 | 3.500 | 3.550 | 3.382 | 3.410 | 946,576 | -0.09(-2.57%) |
Feb 21, 2024 | 3.570 | 3.570 | 3.430 | 3.500 | 514,838 | -0.09(-2.51%) |
Feb 20, 2024 | 3.670 | 3.670 | 3.490 | 3.590 | 794,859 | -0.10(-2.71%) |
Feb 16, 2024 | 3.820 | 3.855 | 3.690 | 3.690 | 900,308 | -0.14(-3.66%) |
Feb 15, 2024 | 3.820 | 3.850 | 3.690 | 3.830 | 648,906 | +0.10(+2.68%) |
Feb 14, 2024 | 3.650 | 3.740 | 3.615 | 3.730 | 586,523 | +0.09(+2.47%) |
Feb 13, 2024 | 3.640 | 3.710 | 3.470 | 3.640 | 788,898 | -0.15(-3.96%) |
Feb 12, 2024 | 3.560 | 3.890 | 3.506 | 3.790 | 1,116,007 | +0.26(+7.37%) |
Feb 09, 2024 | 3.440 | 3.550 | 3.400 | 3.530 | 577,118 | +0.09(+2.62%) |
Feb 08, 2024 | 3.390 | 3.470 | 3.310 | 3.440 | 590,721 | +0.03(+0.88%) |
Feb 07, 2024 | 3.430 | 3.500 | 3.270 | 3.410 | 1,017,415 | -0.02(-0.58%) |
Feb 06, 2024 | 3.280 | 3.500 | 3.230 | 3.430 | 633,195 | +0.15(+4.57%) |
Feb 05, 2024 | 3.460 | 3.528 | 3.270 | 3.280 | 730,399 | -0.16(-4.65%) |
Feb 02, 2024 | 3.560 | 3.590 | 3.440 | 3.440 | 802,517 | -0.16(-4.44%) |
Feb 01, 2024 | 3.700 | 3.738 | 3.460 | 3.600 | 1,413,021 | -0.10(-2.70%) |
Jan 31, 2024 | 3.690 | 4.100 | 3.650 | 3.700 | 2,649,314 | +0.29(+8.50%) |
Jan 30, 2024 | 3.630 | 3.650 | 3.400 | 3.410 | 1,386,807 | -0.23(-6.32%) |
Jan 29, 2024 | 3.550 | 3.640 | 3.460 | 3.640 | 542,882 | +0.10(+2.82%) |
Jan 26, 2024 | 3.570 | 3.649 | 3.520 | 3.540 | 687,005 | +0.00(+0.00%) |
Jan 25, 2024 | 3.600 | 3.650 | 3.505 | 3.540 | 889,004 | -0.05(-1.39%) |
Jan 24, 2024 | 3.630 | 3.820 | 3.590 | 3.590 | 1,209,698 | -0.09(-2.45%) |
Jan 23, 2024 | 3.420 | 3.720 | 3.420 | 3.680 | 1,640,157 | +0.24(+6.98%) |
Jan 22, 2024 | 3.200 | 3.450 | 3.200 | 3.440 | 2,242,611 | +0.29(+9.21%) |
Jan 19, 2024 | 3.310 | 3.320 | 3.065 | 3.150 | 1,808,011 | -0.18(-5.41%) |
Jan 18, 2024 | 3.210 | 3.410 | 3.190 | 3.330 | 1,855,387 | +0.08(+2.46%) |
Jan 17, 2024 | 3.290 | 3.320 | 3.101 | 3.250 | 1,770,533 | -0.10(-2.99%) |
Jan 16, 2024 | 3.200 | 3.360 | 3.070 | 3.350 | 2,426,980 | +0.14(+4.36%) |
Jan 12, 2024 | 3.450 | 3.660 | 3.190 | 3.210 | 2,893,696 | -0.22(-6.41%) |
Jan 11, 2024 | 3.210 | 3.540 | 2.971 | 3.430 | 9,406,818 | +0.44(+14.72%) |
Jan 10, 2024 | 3.560 | 3.677 | 2.780 | 2.990 | 21,929,904 | -1.80(-37.58%) |
Jan 09, 2024 | 5.000 | 5.005 | 4.760 | 4.790 | 871,358 | -0.26(-5.15%) |
Jan 08, 2024 | 5.000 | 5.190 | 4.900 | 5.050 | 958,352 | +0.12(+2.43%) |
Jan 05, 2024 | 4.830 | 5.150 | 4.770 | 4.930 | 830,302 | +0.05(+1.02%) |
Jan 04, 2024 | 5.010 | 5.130 | 4.850 | 4.880 | 1,222,513 | -0.01(-0.20%) |
Jan 03, 2024 | 5.160 | 5.160 | 4.890 | 4.890 | 1,272,072 | -0.28(-5.42%) |