Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.770 | 0 | -0.01(-0.26%) | |||
Mar 27, 2024 | 3.670 | 3.810 | 3.630 | 3.780 | 565,869 | +0.16(+4.42%) |
Mar 26, 2024 | 3.690 | 3.750 | 3.620 | 3.620 | 399,898 | -0.08(-2.16%) |
Mar 25, 2024 | 3.720 | 3.890 | 3.700 | 3.700 | 513,036 | -0.07(-1.86%) |
Mar 22, 2024 | 3.870 | 3.870 | 3.750 | 3.770 | 407,617 | -0.07(-1.82%) |
Mar 21, 2024 | 3.890 | 3.920 | 3.810 | 3.840 | 313,470 | +0.00(+0.00%) |
Mar 20, 2024 | 3.730 | 3.890 | 3.620 | 3.840 | 604,346 | +0.13(+3.50%) |
Mar 19, 2024 | 3.700 | 3.740 | 3.650 | 3.710 | 336,528 | -0.01(-0.27%) |
Mar 18, 2024 | 3.760 | 3.800 | 3.690 | 3.720 | 344,473 | -0.06(-1.59%) |
Mar 15, 2024 | 3.700 | 3.780 | 3.600 | 3.780 | 713,504 | +0.10(+2.72%) |
Mar 14, 2024 | 3.760 | 3.830 | 3.660 | 3.680 | 1,245,949 | -0.07(-1.87%) |
Mar 13, 2024 | 3.860 | 3.890 | 3.700 | 3.750 | 941,851 | -0.12(-3.10%) |
Mar 12, 2024 | 4.030 | 4.030 | 3.810 | 3.870 | 1,343,587 | -0.16(-3.97%) |
Mar 11, 2024 | 4.640 | 4.650 | 4.010 | 4.030 | 1,664,486 | -0.46(-10.24%) |
Mar 08, 2024 | 4.390 | 4.530 | 4.390 | 4.490 | 542,201 | +0.14(+3.22%) |
Mar 07, 2024 | 4.400 | 4.450 | 4.330 | 4.350 | 255,646 | -0.04(-0.91%) |
Mar 06, 2024 | 4.340 | 4.480 | 4.320 | 4.390 | 503,913 | +0.13(+3.05%) |
Mar 05, 2024 | 4.330 | 4.370 | 4.230 | 4.260 | 532,184 | -0.10(-2.29%) |
Mar 04, 2024 | 4.380 | 4.390 | 4.260 | 4.360 | 459,356 | -0.02(-0.46%) |
Mar 01, 2024 | 4.230 | 4.450 | 4.170 | 4.380 | 731,377 | +0.08(+1.86%) |
Feb 29, 2024 | 4.210 | 4.410 | 4.150 | 4.300 | 1,935,514 | +0.17(+4.12%) |
Feb 28, 2024 | 4.100 | 4.220 | 4.100 | 4.130 | 404,247 | -0.07(-1.67%) |
Feb 27, 2024 | 3.990 | 4.200 | 3.990 | 4.200 | 629,395 | +0.25(+6.33%) |
Feb 26, 2024 | 3.950 | 4.030 | 3.890 | 3.950 | 435,209 | -0.02(-0.50%) |
Feb 23, 2024 | 4.040 | 4.070 | 3.880 | 3.970 | 586,092 | -0.07(-1.73%) |
Feb 22, 2024 | 4.190 | 4.190 | 4.030 | 4.040 | 539,728 | -0.13(-3.12%) |
Feb 21, 2024 | 4.140 | 4.210 | 4.080 | 4.170 | 489,517 | -0.03(-0.71%) |
Feb 20, 2024 | 4.280 | 4.290 | 4.150 | 4.200 | 542,924 | -0.17(-3.89%) |
Feb 16, 2024 | 4.370 | 0 | -0.03(-0.68%) | |||
Feb 15, 2024 | 4.410 | 4.490 | 4.340 | 4.400 | 429,443 | +0.04(+0.92%) |
Feb 14, 2024 | 4.210 | 4.390 | 4.180 | 4.360 | 513,017 | +0.18(+4.31%) |
Feb 13, 2024 | 4.350 | 4.350 | 4.130 | 4.180 | 626,554 | -0.29(-6.49%) |
Feb 12, 2024 | 4.350 | 4.560 | 4.340 | 4.470 | 579,127 | +0.14(+3.23%) |
Feb 09, 2024 | 4.300 | 4.380 | 4.200 | 4.330 | 419,472 | +0.09(+2.12%) |
Feb 08, 2024 | 4.210 | 4.290 | 4.150 | 4.240 | 355,365 | +0.02(+0.47%) |
Feb 07, 2024 | 4.290 | 4.360 | 4.190 | 4.220 | 400,482 | -0.05(-1.17%) |
Feb 06, 2024 | 4.060 | 4.280 | 4.020 | 4.270 | 701,060 | +0.17(+4.15%) |
Feb 05, 2024 | 4.310 | 4.320 | 4.010 | 4.100 | 1,104,576 | -0.29(-6.61%) |
Feb 02, 2024 | 4.420 | 4.440 | 4.280 | 4.390 | 589,644 | -0.09(-2.01%) |
Feb 01, 2024 | 4.490 | 4.890 | 4.390 | 4.480 | 1,277,343 | +0.08(+1.82%) |
Jan 31, 2024 | 4.330 | 4.490 | 4.330 | 4.400 | 2,083,746 | +0.06(+1.38%) |
Jan 30, 2024 | 4.620 | 4.620 | 4.340 | 4.340 | 715,728 | -0.28(-6.06%) |
Jan 29, 2024 | 4.440 | 4.630 | 4.300 | 4.620 | 332,285 | +0.20(+4.52%) |
Jan 26, 2024 | 4.460 | 4.560 | 4.400 | 4.420 | 265,805 | -0.05(-1.12%) |
Jan 25, 2024 | 4.650 | 4.690 | 4.450 | 4.470 | 363,409 | -0.16(-3.46%) |
Jan 24, 2024 | 4.610 | 4.810 | 4.570 | 4.630 | 963,137 | +0.05(+1.09%) |
Jan 23, 2024 | 4.370 | 4.650 | 4.370 | 4.580 | 972,893 | +0.28(+6.51%) |
Jan 22, 2024 | 4.120 | 4.400 | 4.110 | 4.300 | 630,371 | +0.15(+3.61%) |
Jan 19, 2024 | 4.080 | 4.160 | 3.920 | 4.150 | 908,944 | +0.07(+1.72%) |
Jan 18, 2024 | 4.290 | 4.340 | 4.030 | 4.080 | 715,673 | -0.25(-5.77%) |
Jan 17, 2024 | 4.470 | 4.470 | 4.290 | 4.330 | 719,080 | -0.21(-4.63%) |
Jan 16, 2024 | 4.580 | 4.580 | 4.450 | 4.540 | 520,518 | -0.10(-2.16%) |
Jan 15, 2024 | 4.590 | 4.640 | 4.550 | 4.640 | 71,728 | +0.02(+0.43%) |
Jan 12, 2024 | 4.530 | 4.660 | 4.460 | 4.620 | 567,810 | +0.14(+3.12%) |
Jan 11, 2024 | 4.640 | 4.650 | 4.450 | 4.480 | 597,687 | -0.18(-3.86%) |
Jan 10, 2024 | 4.800 | 4.800 | 4.640 | 4.660 | 600,724 | -0.14(-2.92%) |
Jan 09, 2024 | 4.700 | 4.950 | 4.660 | 4.800 | 498,277 | +0.00(+0.00%) |
Jan 08, 2024 | 4.660 | 4.860 | 4.660 | 4.800 | 461,860 | +0.10(+2.13%) |
Jan 05, 2024 | 4.720 | 4.820 | 4.650 | 4.700 | 553,337 | -0.05(-1.05%) |
Jan 04, 2024 | 4.790 | 4.790 | 4.680 | 4.750 | 312,140 | +0.00(+0.00%) |
Jan 03, 2024 | 4.860 | 4.860 | 4.680 | 4.750 | 567,385 | -0.09(-1.86%) |