Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.490 | 3.505 | 3.355 | 3.450 | 332,863 | +0.03(+0.88%) |
Mar 27, 2024 | 3.560 | 3.560 | 3.364 | 3.420 | 238,020 | -0.04(-1.16%) |
Mar 26, 2024 | 3.470 | 3.581 | 3.405 | 3.460 | 192,595 | +0.02(+0.58%) |
Mar 25, 2024 | 3.410 | 3.520 | 3.340 | 3.440 | 281,230 | +0.04(+1.18%) |
Mar 22, 2024 | 3.600 | 3.650 | 3.400 | 3.400 | 396,978 | -0.27(-7.36%) |
Mar 21, 2024 | 3.770 | 3.940 | 3.660 | 3.670 | 320,528 | -0.10(-2.65%) |
Mar 20, 2024 | 3.620 | 3.810 | 3.520 | 3.770 | 271,176 | +0.18(+5.01%) |
Mar 19, 2024 | 3.490 | 3.703 | 3.490 | 3.590 | 300,326 | +0.07(+1.99%) |
Mar 18, 2024 | 3.610 | 3.670 | 3.355 | 3.520 | 601,209 | -0.13(-3.56%) |
Mar 15, 2024 | 3.650 | 3.820 | 3.600 | 3.650 | 557,098 | -0.03(-0.82%) |
Mar 14, 2024 | 4.030 | 4.060 | 3.660 | 3.680 | 1,099,830 | -0.36(-8.91%) |
Mar 13, 2024 | 4.100 | 4.190 | 4.010 | 4.040 | 361,967 | +0.01(+0.25%) |
Mar 12, 2024 | 4.150 | 4.210 | 4.010 | 4.030 | 314,231 | -0.17(-4.05%) |
Mar 11, 2024 | 4.320 | 4.430 | 4.180 | 4.200 | 326,607 | -0.18(-4.11%) |
Mar 08, 2024 | 4.580 | 4.700 | 4.320 | 4.380 | 442,908 | -0.14(-3.10%) |
Mar 07, 2024 | 4.420 | 4.600 | 4.355 | 4.520 | 292,643 | +0.11(+2.49%) |
Mar 06, 2024 | 4.260 | 4.600 | 4.155 | 4.410 | 565,618 | +0.20(+4.75%) |
Mar 05, 2024 | 4.440 | 4.470 | 4.190 | 4.210 | 326,794 | -0.23(-5.18%) |
Mar 04, 2024 | 4.850 | 4.850 | 4.230 | 4.440 | 596,399 | -0.34(-7.11%) |
Mar 01, 2024 | 4.540 | 4.845 | 4.480 | 4.780 | 436,873 | +0.28(+6.22%) |
Feb 29, 2024 | 4.490 | 4.680 | 4.400 | 4.500 | 324,774 | -0.03(-0.66%) |
Feb 28, 2024 | 4.410 | 4.570 | 4.360 | 4.530 | 429,304 | +0.03(+0.67%) |
Feb 27, 2024 | 4.690 | 4.742 | 4.375 | 4.500 | 443,895 | -0.05(-1.10%) |
Feb 26, 2024 | 4.140 | 4.600 | 4.140 | 4.550 | 530,524 | +0.43(+10.44%) |
Feb 23, 2024 | 4.220 | 4.250 | 4.030 | 4.120 | 423,822 | -0.04(-0.84%) |
Feb 22, 2024 | 4.270 | 4.420 | 4.150 | 4.155 | 453,970 | -0.08(-2.00%) |
Feb 21, 2024 | 4.600 | 4.610 | 4.170 | 4.240 | 754,002 | -0.42(-9.01%) |
Feb 20, 2024 | 4.810 | 4.910 | 4.595 | 4.660 | 624,069 | -0.23(-4.70%) |
Feb 16, 2024 | 4.950 | 5.135 | 4.830 | 4.890 | 896,326 | +0.00(+0.00%) |
Feb 15, 2024 | 4.600 | 5.020 | 4.420 | 4.890 | 1,488,823 | +0.31(+6.77%) |
Feb 14, 2024 | 3.740 | 4.580 | 3.710 | 4.580 | 1,590,121 | +0.95(+26.17%) |
Feb 13, 2024 | 3.710 | 3.770 | 3.545 | 3.630 | 655,443 | -0.29(-7.28%) |
Feb 12, 2024 | 3.820 | 3.955 | 3.756 | 3.915 | 516,638 | +0.10(+2.49%) |
Feb 09, 2024 | 3.290 | 3.915 | 3.280 | 3.820 | 944,255 | +0.51(+15.41%) |
Feb 08, 2024 | 3.230 | 3.370 | 3.180 | 3.310 | 211,852 | +0.02(+0.61%) |
Feb 07, 2024 | 3.320 | 3.400 | 3.290 | 3.290 | 217,665 | -0.06(-1.79%) |
Feb 06, 2024 | 3.220 | 3.360 | 3.080 | 3.350 | 353,515 | +0.07(+2.13%) |
Feb 05, 2024 | 3.350 | 3.416 | 3.270 | 3.280 | 397,360 | -0.12(-3.53%) |
Feb 02, 2024 | 3.400 | 3.424 | 3.210 | 3.400 | 363,996 | +0.00(+0.00%) |
Feb 01, 2024 | 3.550 | 3.570 | 3.260 | 3.400 | 1,431,455 | +0.16(+4.94%) |
Jan 31, 2024 | 3.260 | 3.481 | 3.200 | 3.240 | 483,939 | -0.04(-1.22%) |
Jan 30, 2024 | 3.320 | 3.350 | 3.140 | 3.280 | 630,381 | -0.07(-2.09%) |
Jan 29, 2024 | 3.330 | 3.410 | 3.205 | 3.350 | 489,243 | +0.06(+1.82%) |
Jan 26, 2024 | 3.360 | 3.440 | 3.212 | 3.290 | 374,833 | -0.06(-1.79%) |
Jan 25, 2024 | 3.510 | 3.570 | 3.290 | 3.350 | 661,828 | -0.10(-3.04%) |
Jan 24, 2024 | 3.460 | 3.790 | 3.440 | 3.455 | 725,710 | +0.04(+1.32%) |
Jan 23, 2024 | 3.620 | 3.620 | 3.015 | 3.410 | 1,002,975 | -0.18(-5.01%) |
Jan 22, 2024 | 3.910 | 3.995 | 3.555 | 3.590 | 819,934 | -0.30(-7.71%) |
Jan 19, 2024 | 3.890 | 3.930 | 3.730 | 3.890 | 745,516 | +0.02(+0.52%) |
Jan 18, 2024 | 3.870 | 4.075 | 3.670 | 3.870 | 992,893 | -0.01(-0.26%) |
Jan 17, 2024 | 3.390 | 3.900 | 3.330 | 3.880 | 983,636 | +0.40(+11.49%) |
Jan 16, 2024 | 3.450 | 3.642 | 3.370 | 3.480 | 414,523 | -0.05(-1.42%) |
Jan 12, 2024 | 3.740 | 3.970 | 3.459 | 3.530 | 594,782 | -0.16(-4.34%) |
Jan 11, 2024 | 3.710 | 3.845 | 3.530 | 3.690 | 548,550 | -0.05(-1.34%) |
Jan 10, 2024 | 3.940 | 3.980 | 3.685 | 3.740 | 849,007 | -0.21(-5.32%) |
Jan 09, 2024 | 3.550 | 4.025 | 3.470 | 3.950 | 973,671 | +0.38(+10.64%) |
Jan 08, 2024 | 3.050 | 3.570 | 3.020 | 3.570 | 652,272 | +0.51(+16.67%) |
Jan 05, 2024 | 2.960 | 3.110 | 2.910 | 3.060 | 399,212 | +0.03(+0.99%) |
Jan 04, 2024 | 2.950 | 3.040 | 2.760 | 3.030 | 534,252 | +0.15(+5.21%) |
Jan 03, 2024 | 3.290 | 3.290 | 2.850 | 2.880 | 1,062,186 | -0.41(-12.46%) |