Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.870 | 3.930 | 3.800 | 3.800 | 53,111 | -0.12(-3.06%) |
Mar 27, 2024 | 3.990 | 4.020 | 3.900 | 3.920 | 46,076 | -0.07(-1.75%) |
Mar 26, 2024 | 3.770 | 4.010 | 3.770 | 3.990 | 174,572 | +0.23(+6.12%) |
Mar 25, 2024 | 3.770 | 3.800 | 3.650 | 3.760 | 104,085 | -0.01(-0.27%) |
Mar 22, 2024 | 3.830 | 3.840 | 3.680 | 3.770 | 144,645 | -0.04(-1.05%) |
Mar 21, 2024 | 3.680 | 3.850 | 3.650 | 3.810 | 142,339 | +0.14(+3.81%) |
Mar 20, 2024 | 3.870 | 3.906 | 3.605 | 3.670 | 190,043 | -0.18(-4.68%) |
Mar 19, 2024 | 3.650 | 3.950 | 3.626 | 3.850 | 157,428 | +0.25(+6.94%) |
Mar 18, 2024 | 3.460 | 3.660 | 3.435 | 3.600 | 90,174 | +0.08(+2.27%) |
Mar 15, 2024 | 3.780 | 4.055 | 3.410 | 3.520 | 245,850 | -0.18(-4.86%) |
Mar 14, 2024 | 3.970 | 4.120 | 3.670 | 3.700 | 148,398 | -0.19(-4.88%) |
Mar 13, 2024 | 3.550 | 3.900 | 3.535 | 3.890 | 228,177 | +0.34(+9.58%) |
Mar 12, 2024 | 3.300 | 3.660 | 2.910 | 3.550 | 452,677 | +0.15(+4.41%) |
Mar 11, 2024 | 4.100 | 4.150 | 3.332 | 3.400 | 311,265 | -0.76(-18.27%) |
Mar 08, 2024 | 4.030 | 4.330 | 4.020 | 4.160 | 113,074 | +0.12(+2.84%) |
Mar 07, 2024 | 4.150 | 4.210 | 4.030 | 4.045 | 72,432 | -0.03(-0.61%) |
Mar 06, 2024 | 4.060 | 4.120 | 4.050 | 4.070 | 46,106 | +0.01(+0.25%) |
Mar 05, 2024 | 4.070 | 4.140 | 4.040 | 4.060 | 102,620 | +0.00(+0.00%) |
Mar 04, 2024 | 4.110 | 4.135 | 3.960 | 4.060 | 131,606 | -0.07(-1.69%) |
Mar 01, 2024 | 4.120 | 4.330 | 4.110 | 4.130 | 92,232 | +0.03(+0.73%) |
Feb 29, 2024 | 4.550 | 4.651 | 3.880 | 4.100 | 234,462 | -0.39(-8.69%) |
Feb 28, 2024 | 4.590 | 4.800 | 4.490 | 4.490 | 184,316 | -0.10(-2.18%) |
Feb 27, 2024 | 4.550 | 4.820 | 4.546 | 4.590 | 141,868 | +0.04(+0.88%) |
Feb 26, 2024 | 4.830 | 4.910 | 4.550 | 4.550 | 189,779 | -0.31(-6.38%) |
Feb 23, 2024 | 4.770 | 4.890 | 4.770 | 4.860 | 89,812 | +0.13(+2.75%) |
Feb 22, 2024 | 4.700 | 4.897 | 4.560 | 4.730 | 160,425 | +0.06(+1.28%) |
Feb 21, 2024 | 4.910 | 4.910 | 4.512 | 4.670 | 184,895 | -0.24(-4.89%) |
Feb 20, 2024 | 4.760 | 5.380 | 4.760 | 4.910 | 414,322 | +0.20(+4.25%) |
Feb 16, 2024 | 4.350 | 4.975 | 4.350 | 4.710 | 740,464 | +0.66(+16.30%) |
Feb 15, 2024 | 4.270 | 4.310 | 4.050 | 4.050 | 160,981 | -0.24(-5.59%) |
Feb 14, 2024 | 4.340 | 4.350 | 4.170 | 4.290 | 160,171 | -0.03(-0.69%) |
Feb 13, 2024 | 4.180 | 4.370 | 4.000 | 4.320 | 234,830 | +0.12(+2.86%) |
Feb 12, 2024 | 4.090 | 4.450 | 4.070 | 4.200 | 700,544 | +0.32(+8.25%) |
Feb 09, 2024 | 3.880 | 3.980 | 3.580 | 3.880 | 288,081 | +0.23(+6.30%) |
Feb 08, 2024 | 3.620 | 3.740 | 3.500 | 3.650 | 124,623 | +0.01(+0.27%) |
Feb 07, 2024 | 3.530 | 3.670 | 3.420 | 3.640 | 87,186 | +0.15(+4.30%) |
Feb 06, 2024 | 3.280 | 3.500 | 3.280 | 3.490 | 119,500 | +0.25(+7.72%) |
Feb 05, 2024 | 3.160 | 3.240 | 3.130 | 3.240 | 47,193 | +0.08(+2.53%) |
Feb 02, 2024 | 3.200 | 3.280 | 3.050 | 3.160 | 168,322 | -0.08(-2.47%) |
Feb 01, 2024 | 3.260 | 3.360 | 3.150 | 3.240 | 87,029 | -0.01(-0.31%) |
Jan 31, 2024 | 3.260 | 3.370 | 3.220 | 3.250 | 41,512 | -0.06(-1.81%) |
Jan 30, 2024 | 3.430 | 3.440 | 3.310 | 3.310 | 54,685 | -0.15(-4.34%) |
Jan 29, 2024 | 3.590 | 3.590 | 3.350 | 3.460 | 62,735 | -0.07(-1.98%) |
Jan 26, 2024 | 3.590 | 3.800 | 3.450 | 3.530 | 147,264 | -0.04(-1.12%) |
Jan 25, 2024 | 3.530 | 3.650 | 3.350 | 3.570 | 158,206 | +0.05(+1.42%) |
Jan 24, 2024 | 3.420 | 3.560 | 3.120 | 3.520 | 257,770 | +0.16(+4.76%) |
Jan 23, 2024 | 3.300 | 3.650 | 3.100 | 3.360 | 823,566 | +0.70(+26.32%) |
Jan 22, 2024 | 2.620 | 2.810 | 2.620 | 2.660 | 103,718 | +0.05(+1.92%) |
Jan 19, 2024 | 2.730 | 2.737 | 2.610 | 2.610 | 49,005 | -0.10(-3.69%) |
Jan 18, 2024 | 2.820 | 2.850 | 2.660 | 2.710 | 42,778 | -0.13(-4.58%) |
Jan 17, 2024 | 2.850 | 2.950 | 2.810 | 2.840 | 209,133 | -0.02(-0.70%) |
Jan 16, 2024 | 2.700 | 2.870 | 2.698 | 2.860 | 107,413 | +0.14(+5.15%) |
Jan 12, 2024 | 2.680 | 2.830 | 2.680 | 2.720 | 89,817 | +0.07(+2.64%) |
Jan 11, 2024 | 2.750 | 2.790 | 2.650 | 2.650 | 33,832 | -0.11(-3.99%) |
Jan 10, 2024 | 2.900 | 2.920 | 2.760 | 2.760 | 64,508 | -0.11(-3.83%) |
Jan 09, 2024 | 2.680 | 2.900 | 2.660 | 2.870 | 133,775 | +0.19(+7.09%) |
Jan 08, 2024 | 2.550 | 2.700 | 2.540 | 2.680 | 62,090 | +0.05(+1.90%) |
Jan 05, 2024 | 2.560 | 2.660 | 2.545 | 2.630 | 62,221 | +0.07(+2.94%) |
Jan 04, 2024 | 2.510 | 2.589 | 2.480 | 2.555 | 49,083 | +0.06(+2.20%) |
Jan 03, 2024 | 2.530 | 2.530 | 2.450 | 2.500 | 41,534 | +0.01(+0.40%) |