Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.000 | 5.360 | 5.335 | 5.340 | 1,739,382 | +0.40(+8.10%) |
Mar 27, 2024 | 4.790 | 5.050 | 4.730 | 4.940 | 988,114 | +0.15(+3.13%) |
Mar 26, 2024 | 4.620 | 4.810 | 4.560 | 4.790 | 840,262 | +0.16(+3.46%) |
Mar 25, 2024 | 4.540 | 4.680 | 4.420 | 4.630 | 5,545,963 | +0.10(+2.21%) |
Mar 22, 2024 | 4.650 | 4.720 | 4.500 | 4.530 | 1,780,421 | -0.14(-3.00%) |
Mar 21, 2024 | 4.560 | 4.720 | 4.430 | 4.670 | 1,351,679 | +0.06(+1.30%) |
Mar 20, 2024 | 4.140 | 4.625 | 4.100 | 4.610 | 2,030,527 | +0.53(+12.99%) |
Mar 19, 2024 | 3.970 | 4.140 | 3.810 | 4.080 | 998,759 | +0.16(+4.08%) |
Mar 18, 2024 | 3.710 | 3.980 | 3.650 | 3.920 | 1,128,902 | +0.29(+7.99%) |
Mar 15, 2024 | 3.830 | 3.880 | 3.580 | 3.630 | 908,408 | -0.14(-3.71%) |
Mar 14, 2024 | 3.580 | 4.190 | 3.580 | 3.770 | 2,322,453 | +0.21(+5.90%) |
Mar 13, 2024 | 3.230 | 3.600 | 3.176 | 3.560 | 1,490,098 | +0.40(+12.66%) |
Mar 12, 2024 | 2.900 | 3.200 | 2.880 | 3.160 | 863,722 | +0.26(+8.97%) |
Mar 11, 2024 | 3.000 | 3.060 | 2.890 | 2.900 | 387,214 | -0.09(-3.01%) |
Mar 08, 2024 | 3.120 | 3.120 | 2.930 | 2.990 | 236,199 | -0.14(-4.47%) |
Mar 07, 2024 | 3.120 | 3.130 | 3.050 | 3.130 | 81,817 | +0.01(+0.32%) |
Mar 06, 2024 | 3.150 | 3.150 | 3.070 | 3.120 | 154,076 | -0.02(-0.64%) |
Mar 05, 2024 | 3.160 | 3.160 | 3.110 | 3.140 | 97,477 | -0.03(-0.95%) |
Mar 04, 2024 | 3.160 | 3.200 | 3.110 | 3.170 | 138,916 | -0.01(-0.31%) |
Mar 01, 2024 | 3.210 | 3.240 | 3.120 | 3.180 | 136,557 | +0.01(+0.32%) |
Feb 29, 2024 | 3.190 | 3.210 | 3.100 | 3.170 | 282,999 | +0.02(+0.63%) |
Feb 28, 2024 | 3.150 | 3.186 | 3.110 | 3.150 | 97,598 | +0.02(+0.64%) |
Feb 27, 2024 | 3.090 | 3.200 | 3.090 | 3.130 | 66,896 | +0.08(+2.62%) |
Feb 26, 2024 | 2.970 | 3.100 | 2.932 | 3.050 | 57,368 | +0.06(+2.01%) |
Feb 23, 2024 | 2.860 | 3.030 | 2.860 | 2.990 | 151,190 | +0.01(+0.34%) |
Feb 22, 2024 | 2.970 | 2.980 | 2.915 | 2.980 | 115,747 | +0.05(+1.71%) |
Feb 21, 2024 | 2.970 | 2.990 | 2.850 | 2.930 | 95,242 | -0.06(-2.01%) |
Feb 20, 2024 | 3.030 | 3.060 | 2.915 | 2.990 | 158,328 | -0.07(-2.29%) |
Feb 16, 2024 | 3.110 | 3.110 | 3.010 | 3.060 | 81,924 | -0.04(-1.29%) |
Feb 15, 2024 | 3.120 | 3.140 | 3.070 | 3.100 | 29,075 | -0.01(-0.32%) |
Feb 14, 2024 | 3.170 | 3.220 | 3.040 | 3.110 | 50,864 | -0.01(-0.32%) |
Feb 13, 2024 | 3.140 | 3.220 | 3.110 | 3.120 | 76,320 | -0.09(-2.80%) |
Feb 12, 2024 | 3.240 | 3.260 | 3.200 | 3.210 | 60,769 | -0.03(-0.93%) |
Feb 09, 2024 | 3.240 | 3.260 | 3.180 | 3.240 | 61,579 | -0.00(-0.15%) |
Feb 08, 2024 | 3.250 | 3.270 | 3.190 | 3.245 | 253,228 | +0.02(+0.46%) |
Feb 07, 2024 | 3.200 | 3.230 | 3.170 | 3.230 | 131,822 | +0.05(+1.57%) |
Feb 06, 2024 | 3.120 | 3.210 | 3.090 | 3.180 | 94,108 | +0.02(+0.63%) |
Feb 05, 2024 | 3.150 | 3.170 | 3.080 | 3.160 | 251,593 | -0.01(-0.32%) |
Feb 02, 2024 | 3.120 | 3.190 | 2.990 | 3.170 | 137,028 | +0.02(+0.63%) |
Feb 01, 2024 | 3.220 | 3.220 | 3.090 | 3.150 | 226,044 | -0.05(-1.56%) |
Jan 31, 2024 | 2.960 | 3.260 | 2.910 | 3.200 | 499,476 | +0.29(+9.97%) |
Jan 30, 2024 | 3.010 | 3.030 | 2.890 | 2.910 | 176,281 | -0.06(-2.02%) |
Jan 29, 2024 | 2.980 | 3.000 | 2.860 | 2.970 | 172,967 | -0.04(-1.33%) |
Jan 26, 2024 | 3.070 | 3.130 | 2.910 | 3.010 | 154,232 | -0.05(-1.63%) |
Jan 25, 2024 | 3.200 | 3.200 | 3.000 | 3.060 | 201,435 | -0.16(-4.97%) |
Jan 24, 2024 | 3.310 | 3.330 | 3.150 | 3.220 | 119,298 | -0.05(-1.68%) |
Jan 23, 2024 | 3.290 | 3.330 | 3.220 | 3.275 | 116,363 | +0.00(+0.15%) |
Jan 22, 2024 | 3.350 | 3.420 | 3.270 | 3.270 | 233,291 | -0.09(-2.68%) |
Jan 19, 2024 | 3.370 | 3.380 | 3.300 | 3.360 | 179,383 | +0.03(+0.90%) |
Jan 18, 2024 | 3.350 | 3.390 | 3.280 | 3.330 | 85,350 | +0.00(+0.00%) |
Jan 17, 2024 | 3.220 | 3.350 | 3.120 | 3.330 | 84,609 | +0.09(+2.78%) |
Jan 16, 2024 | 3.150 | 3.320 | 3.195 | 3.240 | 71,185 | -0.03(-0.92%) |
Jan 12, 2024 | 3.220 | 3.280 | 3.180 | 3.270 | 55,430 | +0.05(+1.55%) |
Jan 11, 2024 | 3.290 | 3.290 | 3.030 | 3.220 | 69,119 | -0.04(-1.23%) |
Jan 10, 2024 | 3.140 | 3.290 | 3.100 | 3.260 | 109,809 | +0.11(+3.49%) |
Jan 09, 2024 | 3.160 | 3.180 | 3.093 | 3.150 | 75,186 | -0.04(-1.25%) |
Jan 08, 2024 | 3.080 | 3.220 | 3.000 | 3.190 | 186,898 | +0.12(+3.91%) |
Jan 05, 2024 | 3.150 | 3.230 | 3.070 | 3.070 | 123,077 | -0.06(-2.07%) |
Jan 04, 2024 | 3.150 | 3.210 | 3.130 | 3.135 | 103,726 | -0.06(-1.72%) |
Jan 03, 2024 | 3.190 | 3.210 | 3.070 | 3.190 | 105,420 | -0.09(-2.74%) |