Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.420 | 4.555 | 4.120 | 4.340 | 28,381 | -0.06(-1.36%) |
Mar 27, 2024 | 4.440 | 4.741 | 4.280 | 4.400 | 22,908 | -0.10(-2.22%) |
Mar 26, 2024 | 5.240 | 5.285 | 4.500 | 4.500 | 42,374 | -0.24(-5.06%) |
Mar 25, 2024 | 5.250 | 5.740 | 4.455 | 4.740 | 90,178 | -0.41(-7.96%) |
Mar 22, 2024 | 4.920 | 5.350 | 4.900 | 5.150 | 70,289 | +0.25(+5.10%) |
Mar 21, 2024 | 4.080 | 4.900 | 4.080 | 4.900 | 97,652 | +0.93(+23.43%) |
Mar 20, 2024 | 3.950 | 3.979 | 3.900 | 3.970 | 12,959 | -0.02(-0.50%) |
Mar 19, 2024 | 4.370 | 4.370 | 3.900 | 3.990 | 13,850 | -0.35(-8.06%) |
Mar 18, 2024 | 4.380 | 4.670 | 4.337 | 4.340 | 43,162 | +0.01(+0.23%) |
Mar 15, 2024 | 4.376 | 4.376 | 4.044 | 4.330 | 19,463 | +0.19(+4.59%) |
Mar 14, 2024 | 4.350 | 4.350 | 4.010 | 4.140 | 14,195 | -0.16(-3.72%) |
Mar 13, 2024 | 4.290 | 4.460 | 4.290 | 4.300 | 24,100 | +0.00(+0.00%) |
Mar 12, 2024 | 4.190 | 4.460 | 4.150 | 4.300 | 40,657 | +0.12(+2.99%) |
Mar 11, 2024 | 4.000 | 4.240 | 3.950 | 4.175 | 17,933 | +0.19(+4.90%) |
Mar 08, 2024 | 4.000 | 4.080 | 3.870 | 3.980 | 15,313 | -0.01(-0.25%) |
Mar 07, 2024 | 4.050 | 4.120 | 3.830 | 3.990 | 9,082 | +0.07(+1.79%) |
Mar 06, 2024 | 3.900 | 4.050 | 3.890 | 3.920 | 11,524 | +0.03(+0.77%) |
Mar 05, 2024 | 4.290 | 4.345 | 3.820 | 3.890 | 29,838 | -0.57(-12.78%) |
Mar 04, 2024 | 4.450 | 4.460 | 4.279 | 4.460 | 42,079 | +0.21(+4.94%) |
Mar 01, 2024 | 3.820 | 4.250 | 3.650 | 4.250 | 19,651 | +0.51(+13.64%) |
Feb 29, 2024 | 3.610 | 3.864 | 3.517 | 3.740 | 57,682 | +0.12(+3.31%) |
Feb 28, 2024 | 3.700 | 3.700 | 3.603 | 3.620 | 8,530 | -0.00(-0.02%) |
Feb 27, 2024 | 3.490 | 3.690 | 3.490 | 3.621 | 23,520 | +0.05(+1.42%) |
Feb 26, 2024 | 3.590 | 3.727 | 3.500 | 3.570 | 30,444 | -0.09(-2.46%) |
Feb 23, 2024 | 3.840 | 3.840 | 3.500 | 3.660 | 19,693 | +0.04(+1.10%) |
Feb 22, 2024 | 3.880 | 3.890 | 3.610 | 3.620 | 28,667 | -0.13(-3.47%) |
Feb 21, 2024 | 3.760 | 3.970 | 3.750 | 3.750 | 12,136 | -0.05(-1.31%) |
Feb 20, 2024 | 3.860 | 4.000 | 3.800 | 3.800 | 18,050 | -0.09(-2.27%) |
Feb 16, 2024 | 3.930 | 4.000 | 3.800 | 3.888 | 18,600 | +0.03(+0.83%) |
Feb 15, 2024 | 3.740 | 3.880 | 3.620 | 3.857 | 25,222 | +0.14(+3.67%) |
Feb 14, 2024 | 3.930 | 3.987 | 3.670 | 3.720 | 14,307 | -0.23(-5.82%) |
Feb 13, 2024 | 3.990 | 3.990 | 3.800 | 3.950 | 15,341 | +0.03(+0.76%) |
Feb 12, 2024 | 3.810 | 4.010 | 3.810 | 3.920 | 11,138 | +0.05(+1.29%) |
Feb 09, 2024 | 4.090 | 4.100 | 3.763 | 3.870 | 22,133 | -0.03(-0.77%) |
Feb 08, 2024 | 4.110 | 4.140 | 3.900 | 3.900 | 17,934 | -0.29(-6.92%) |
Feb 07, 2024 | 4.380 | 4.380 | 3.930 | 4.190 | 56,035 | -0.18(-4.12%) |
Feb 06, 2024 | 4.380 | 4.420 | 4.186 | 4.370 | 8,479 | -0.09(-2.02%) |
Feb 05, 2024 | 4.630 | 4.640 | 4.001 | 4.460 | 30,483 | -0.17(-3.67%) |
Feb 02, 2024 | 4.640 | 4.640 | 4.500 | 4.630 | 7,606 | +0.13(+2.89%) |
Feb 01, 2024 | 4.790 | 5.000 | 4.370 | 4.500 | 27,038 | +0.15(+3.45%) |
Jan 31, 2024 | 4.500 | 4.510 | 4.250 | 4.350 | 5,715 | -0.12(-2.58%) |
Jan 30, 2024 | 4.500 | 4.670 | 4.280 | 4.465 | 23,441 | -0.08(-1.65%) |
Jan 29, 2024 | 4.450 | 4.540 | 4.354 | 4.540 | 20,578 | +0.12(+2.71%) |
Jan 26, 2024 | 4.520 | 4.530 | 4.320 | 4.420 | 17,982 | +0.05(+1.14%) |
Jan 25, 2024 | 4.260 | 4.752 | 4.160 | 4.370 | 73,574 | +0.26(+6.33%) |
Jan 24, 2024 | 3.650 | 4.200 | 3.650 | 4.110 | 54,288 | +0.53(+14.80%) |
Jan 23, 2024 | 3.230 | 3.650 | 3.230 | 3.580 | 71,534 | +0.36(+11.18%) |
Jan 22, 2024 | 3.110 | 3.295 | 3.110 | 3.220 | 20,453 | -0.18(-5.29%) |
Jan 19, 2024 | 3.430 | 3.480 | 3.010 | 3.400 | 16,222 | +0.01(+0.24%) |
Jan 18, 2024 | 3.490 | 3.490 | 3.392 | 3.392 | 21,397 | -0.05(-1.40%) |
Jan 17, 2024 | 3.440 | 3.450 | 3.229 | 3.440 | 68,741 | +0.31(+9.90%) |
Jan 16, 2024 | 3.110 | 3.160 | 2.900 | 3.130 | 14,247 | +0.06(+1.98%) |
Jan 12, 2024 | 3.290 | 3.331 | 3.000 | 3.069 | 21,531 | -0.13(-4.09%) |
Jan 11, 2024 | 2.820 | 3.370 | 2.820 | 3.200 | 66,057 | +0.35(+12.28%) |
Jan 10, 2024 | 2.830 | 2.869 | 2.726 | 2.850 | 11,961 | +0.01(+0.35%) |
Jan 09, 2024 | 2.870 | 2.905 | 2.700 | 2.840 | 21,380 | +0.02(+0.89%) |
Jan 08, 2024 | 2.610 | 2.990 | 2.600 | 2.815 | 75,075 | +0.25(+9.53%) |
Jan 05, 2024 | 2.300 | 2.580 | 2.250 | 2.570 | 119,343 | +0.54(+26.91%) |
Jan 04, 2024 | 2.140 | 2.180 | 1.935 | 2.025 | 66,381 | -0.10(-4.48%) |
Jan 03, 2024 | 2.630 | 2.650 | 2.050 | 2.120 | 109,953 | -0.58(-21.48%) |