Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.530 | 3.858 | 3.300 | 3.500 | 7,416 | -0.16(-4.38%) |
Mar 27, 2024 | 3.780 | 3.954 | 3.500 | 3.660 | 3,224 | -0.14(-3.56%) |
Mar 26, 2024 | 3.879 | 3.879 | 3.510 | 3.796 | 4,357 | -0.14(-3.47%) |
Mar 25, 2024 | 3.950 | 3.950 | 3.900 | 3.932 | 2,424 | -0.07(-1.69%) |
Mar 21, 2024 | 4.000 | 316 | -0.10(-2.44%) | |||
Mar 20, 2024 | 4.070 | 4.100 | 4.070 | 4.100 | 1,592 | +0.00(+0.00%) |
Mar 19, 2024 | 4.078 | 4.100 | 3.994 | 4.100 | 2,215 | -0.01(-0.24%) |
Mar 18, 2024 | 3.990 | 4.190 | 3.885 | 4.110 | 25,835 | +0.21(+5.38%) |
Mar 15, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 204 | -0.10(-2.50%) |
Mar 14, 2024 | 4.000 | 4.099 | 3.700 | 4.000 | 2,354 | -0.16(-3.76%) |
Mar 13, 2024 | 4.150 | 4.390 | 3.981 | 4.156 | 7,008 | -0.19(-4.46%) |
Mar 12, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 402 | +0.38(+9.52%) |
Mar 08, 2024 | 3.972 | 40 | -0.07(-1.80%) | |||
Mar 06, 2024 | 4.045 | 90 | +0.04(+1.12%) | |||
Mar 05, 2024 | 4.140 | 4.250 | 4.000 | 4.000 | 2,974 | -0.10(-2.36%) |
Mar 04, 2024 | 4.380 | 4.380 | 4.097 | 4.097 | 613 | -0.09(-2.23%) |
Mar 01, 2024 | 4.220 | 4.220 | 4.100 | 4.190 | 2,557 | -0.21(-4.77%) |
Feb 28, 2024 | 4.400 | 21 | +0.23(+5.50%) | |||
Feb 26, 2024 | 4.171 | 265 | +0.27(+6.94%) | |||
Feb 23, 2024 | 4.140 | 4.140 | 3.900 | 3.900 | 539 | -0.21(-5.11%) |
Feb 22, 2024 | 4.110 | 4.130 | 4.110 | 4.110 | 1,065 | -0.29(-6.59%) |
Feb 21, 2024 | 4.500 | 4.500 | 4.400 | 4.400 | 2,374 | -0.09(-1.97%) |
Feb 20, 2024 | 4.430 | 4.900 | 4.000 | 4.488 | 11,090 | +0.07(+1.55%) |
Feb 16, 2024 | 4.380 | 4.420 | 4.380 | 4.420 | 497 | +0.42(+10.50%) |
Feb 15, 2024 | 4.000 | 4.000 | 3.851 | 4.000 | 2,321 | +0.00(+0.00%) |
Feb 14, 2024 | 3.980 | 4.000 | 3.980 | 4.000 | 2,887 | +0.06(+1.52%) |
Feb 13, 2024 | 3.800 | 4.000 | 3.540 | 3.940 | 5,496 | -0.06(-1.50%) |
Feb 12, 2024 | 3.380 | 4.000 | 3.380 | 4.000 | 7,458 | +0.86(+27.38%) |
Feb 09, 2024 | 3.240 | 3.300 | 3.140 | 3.140 | 3,711 | -0.11(-3.38%) |
Feb 08, 2024 | 3.350 | 3.350 | 3.110 | 3.250 | 7,767 | +0.00(+0.00%) |
Feb 07, 2024 | 3.160 | 3.490 | 3.160 | 3.250 | 6,863 | -0.14(-4.13%) |
Feb 06, 2024 | 3.470 | 3.566 | 3.200 | 3.390 | 9,545 | -0.23(-6.35%) |
Feb 05, 2024 | 3.968 | 3.968 | 3.610 | 3.620 | 4,268 | -0.30(-7.67%) |
Feb 02, 2024 | 3.620 | 3.940 | 3.477 | 3.921 | 4,918 | -0.04(-1.07%) |
Feb 01, 2024 | 4.000 | 4.010 | 3.880 | 3.963 | 2,353 | -0.06(-1.58%) |
Jan 31, 2024 | 3.980 | 4.030 | 3.550 | 4.027 | 5,136 | -0.06(-1.55%) |
Jan 30, 2024 | 4.090 | 4.105 | 4.000 | 4.090 | 3,619 | -0.14(-3.21%) |
Jan 29, 2024 | 4.070 | 4.226 | 4.070 | 4.226 | 1,243 | +0.18(+4.34%) |
Jan 26, 2024 | 4.200 | 4.200 | 4.050 | 4.050 | 700 | +0.04(+1.00%) |
Jan 25, 2024 | 4.050 | 4.050 | 4.010 | 4.010 | 9,698 | -0.12(-2.79%) |
Jan 24, 2024 | 4.390 | 4.390 | 4.125 | 4.125 | 3,597 | -0.08(-2.02%) |
Jan 23, 2024 | 4.200 | 4.210 | 4.010 | 4.210 | 1,991 | +0.01(+0.24%) |
Jan 22, 2024 | 4.210 | 4.253 | 4.200 | 4.200 | 681 | -0.06(-1.41%) |
Jan 19, 2024 | 4.380 | 4.550 | 4.200 | 4.260 | 3,863 | -0.25(-5.57%) |
Jan 18, 2024 | 4.170 | 4.511 | 4.170 | 4.511 | 1,897 | +0.14(+3.31%) |
Jan 17, 2024 | 4.375 | 4.375 | 4.100 | 4.367 | 1,196 | -0.04(-0.84%) |
Jan 16, 2024 | 4.210 | 4.505 | 4.110 | 4.404 | 3,554 | -0.05(-1.04%) |
Jan 12, 2024 | 4.510 | 4.510 | 4.450 | 4.450 | 1,092 | -0.05(-1.11%) |
Jan 11, 2024 | 4.550 | 4.550 | 4.470 | 4.500 | 3,314 | -0.05(-1.10%) |
Jan 10, 2024 | 4.961 | 4.961 | 4.550 | 4.550 | 406 | +0.00(+0.00%) |
Jan 09, 2024 | 4.690 | 4.823 | 4.550 | 4.550 | 2,540 | +0.00(+0.00%) |
Jan 08, 2024 | 4.550 | 4.550 | 4.540 | 4.550 | 1,411 | +0.02(+0.51%) |
Jan 05, 2024 | 4.527 | 4.527 | 4.527 | 4.527 | 568 | -0.27(-5.67%) |
Jan 04, 2024 | 4.909 | 4.909 | 4.740 | 4.799 | 1,511 | -0.05(-0.96%) |