Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.290 | 4.255 | 4.255 | 4.330 | 901,911 | +0.06(+1.41%) |
Mar 27, 2024 | 4.500 | 4.510 | 4.245 | 4.270 | 798,313 | -0.16(-3.61%) |
Mar 26, 2024 | 4.740 | 4.950 | 4.420 | 4.430 | 1,379,767 | +0.19(+4.48%) |
Mar 25, 2024 | 4.180 | 4.320 | 4.180 | 4.240 | 395,605 | +0.04(+0.95%) |
Mar 22, 2024 | 4.220 | 4.230 | 4.180 | 4.200 | 329,181 | -0.02(-0.47%) |
Mar 21, 2024 | 4.240 | 4.320 | 4.200 | 4.220 | 497,542 | -0.02(-0.47%) |
Mar 20, 2024 | 4.200 | 4.280 | 4.155 | 4.240 | 571,226 | -0.01(-0.24%) |
Mar 19, 2024 | 4.180 | 4.340 | 4.160 | 4.250 | 853,137 | +0.04(+0.95%) |
Mar 18, 2024 | 4.250 | 4.280 | 4.115 | 4.210 | 983,261 | -0.04(-0.94%) |
Mar 15, 2024 | 4.050 | 4.310 | 4.050 | 4.250 | 1,075,412 | +0.20(+4.94%) |
Mar 14, 2024 | 4.050 | 4.080 | 4.000 | 4.050 | 662,447 | +0.00(+0.00%) |
Mar 13, 2024 | 4.000 | 4.110 | 4.000 | 4.050 | 415,748 | +0.01(+0.25%) |
Mar 12, 2024 | 3.910 | 4.050 | 3.890 | 4.040 | 522,371 | +0.13(+3.32%) |
Mar 11, 2024 | 3.840 | 3.930 | 3.830 | 3.910 | 351,561 | +0.06(+1.56%) |
Mar 08, 2024 | 3.810 | 3.960 | 3.770 | 3.850 | 573,207 | +0.11(+2.94%) |
Mar 07, 2024 | 3.620 | 3.790 | 3.600 | 3.740 | 378,526 | +0.24(+6.86%) |
Mar 06, 2024 | 3.670 | 3.690 | 3.450 | 3.500 | 534,617 | -0.15(-4.11%) |
Mar 05, 2024 | 3.620 | 3.810 | 3.520 | 3.650 | 584,107 | +0.02(+0.55%) |
Mar 04, 2024 | 3.850 | 3.890 | 3.530 | 3.630 | 663,579 | -0.23(-5.96%) |
Mar 01, 2024 | 3.930 | 4.005 | 3.840 | 3.860 | 523,961 | +0.05(+1.31%) |
Feb 29, 2024 | 4.000 | 4.270 | 3.680 | 3.810 | 1,183,191 | +0.03(+0.79%) |
Feb 28, 2024 | 3.930 | 3.960 | 3.770 | 3.780 | 498,123 | -0.21(-5.26%) |
Feb 27, 2024 | 3.900 | 4.050 | 3.900 | 3.990 | 497,484 | +0.12(+3.10%) |
Feb 26, 2024 | 3.820 | 3.920 | 3.800 | 3.870 | 592,211 | +0.03(+0.78%) |
Feb 23, 2024 | 3.860 | 3.925 | 3.820 | 3.840 | 269,361 | -0.02(-0.52%) |
Feb 22, 2024 | 3.820 | 3.930 | 3.820 | 3.860 | 397,831 | +0.02(+0.52%) |
Feb 21, 2024 | 4.020 | 4.040 | 3.820 | 3.840 | 521,335 | -0.18(-4.48%) |
Feb 20, 2024 | 3.870 | 4.045 | 3.820 | 4.020 | 421,068 | +0.08(+2.03%) |
Feb 16, 2024 | 4.100 | 4.130 | 3.920 | 3.940 | 489,144 | -0.10(-2.48%) |
Feb 15, 2024 | 3.900 | 4.075 | 3.775 | 4.040 | 642,586 | +0.19(+4.94%) |
Feb 14, 2024 | 3.770 | 3.870 | 3.760 | 3.850 | 405,871 | +0.10(+2.67%) |
Feb 13, 2024 | 3.850 | 3.910 | 3.720 | 3.750 | 611,248 | -0.25(-6.25%) |
Feb 12, 2024 | 3.940 | 4.070 | 3.940 | 4.000 | 645,239 | +0.05(+1.27%) |
Feb 09, 2024 | 3.890 | 4.001 | 3.850 | 3.950 | 648,354 | +0.06(+1.54%) |
Feb 08, 2024 | 3.990 | 4.080 | 3.790 | 3.890 | 522,415 | -0.10(-2.51%) |
Feb 07, 2024 | 3.760 | 4.040 | 3.636 | 3.990 | 819,297 | +0.33(+9.02%) |
Feb 06, 2024 | 3.740 | 3.740 | 3.650 | 3.660 | 288,359 | -0.02(-0.54%) |
Feb 05, 2024 | 3.850 | 3.860 | 3.680 | 3.680 | 438,301 | -0.19(-4.91%) |
Feb 02, 2024 | 4.080 | 4.110 | 3.870 | 3.870 | 529,521 | -0.27(-6.52%) |
Feb 01, 2024 | 4.220 | 4.220 | 4.031 | 4.140 | 416,421 | +0.11(+2.73%) |
Jan 31, 2024 | 4.130 | 4.258 | 4.030 | 4.030 | 810,681 | -0.20(-4.73%) |
Jan 30, 2024 | 4.360 | 4.375 | 4.190 | 4.230 | 668,727 | -0.15(-3.42%) |
Jan 29, 2024 | 4.030 | 4.390 | 3.990 | 4.380 | 812,560 | +0.34(+8.42%) |
Jan 26, 2024 | 4.070 | 4.100 | 4.020 | 4.040 | 496,848 | -0.02(-0.49%) |
Jan 25, 2024 | 3.990 | 4.100 | 3.945 | 4.060 | 510,370 | +0.14(+3.57%) |
Jan 24, 2024 | 4.000 | 4.135 | 3.900 | 3.920 | 446,049 | -0.05(-1.26%) |
Jan 23, 2024 | 4.000 | 4.060 | 3.830 | 3.970 | 736,164 | +0.01(+0.25%) |
Jan 22, 2024 | 3.880 | 4.010 | 3.880 | 3.960 | 503,742 | +0.08(+2.06%) |
Jan 19, 2024 | 3.750 | 3.900 | 3.690 | 3.880 | 559,962 | +0.16(+4.30%) |
Jan 18, 2024 | 3.790 | 3.790 | 3.670 | 3.720 | 406,608 | +0.04(+1.09%) |
Jan 17, 2024 | 3.670 | 3.750 | 3.510 | 3.680 | 497,940 | -0.06(-1.60%) |
Jan 16, 2024 | 3.900 | 3.840 | 3.695 | 3.740 | 527,495 | -0.10(-2.60%) |
Jan 12, 2024 | 3.970 | 4.126 | 3.805 | 3.840 | 919,178 | -0.07(-1.79%) |
Jan 11, 2024 | 3.840 | 3.965 | 3.770 | 3.910 | 574,819 | +0.04(+1.03%) |
Jan 10, 2024 | 3.760 | 3.900 | 3.700 | 3.870 | 575,372 | +0.15(+4.03%) |
Jan 09, 2024 | 3.650 | 3.805 | 3.650 | 3.720 | 588,587 | -0.06(-1.59%) |
Jan 08, 2024 | 3.540 | 3.805 | 3.250 | 3.780 | 740,923 | +0.17(+4.71%) |
Jan 05, 2024 | 3.670 | 3.700 | 3.470 | 3.610 | 434,344 | -0.01(-0.28%) |
Jan 04, 2024 | 3.750 | 3.760 | 3.620 | 3.620 | 463,563 | -0.13(-3.47%) |
Jan 03, 2024 | 3.570 | 3.790 | 3.500 | 3.750 | 978,747 | +0.15(+4.17%) |