Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.406 | 3.769 | 3.329 | 3.693 | 90,606 | +0.30(+8.73%) |
Mar 27, 2024 | 4.066 | 4.066 | 3.358 | 3.396 | 218,498 | -1.01(-22.99%) |
Mar 26, 2024 | 4.439 | 4.467 | 4.353 | 4.410 | 33,615 | -0.07(-1.50%) |
Mar 25, 2024 | 4.353 | 4.487 | 4.276 | 4.477 | 17,504 | +0.12(+2.86%) |
Mar 22, 2024 | 4.171 | 4.429 | 4.171 | 4.353 | 29,097 | +0.13(+3.17%) |
Mar 21, 2024 | 4.238 | 4.238 | 4.180 | 4.219 | 126,112 | +0.04(+0.92%) |
Mar 20, 2024 | 4.228 | 4.305 | 4.171 | 4.180 | 18,213 | -0.05(-1.13%) |
Mar 19, 2024 | 4.295 | 4.372 | 4.228 | 4.228 | 21,218 | -0.05(-1.12%) |
Mar 18, 2024 | 4.094 | 4.326 | 4.094 | 4.276 | 35,378 | +0.20(+4.93%) |
Mar 15, 2024 | 4.066 | 4.114 | 4.066 | 4.075 | 5,353 | +0.01(+0.24%) |
Mar 14, 2024 | 4.075 | 4.123 | 3.999 | 4.066 | 7,358 | -0.06(-1.39%) |
Mar 13, 2024 | 4.018 | 4.142 | 4.018 | 4.123 | 50,635 | +0.11(+2.86%) |
Mar 12, 2024 | 4.047 | 4.094 | 3.970 | 4.008 | 33,657 | -0.03(-0.71%) |
Mar 11, 2024 | 3.893 | 4.085 | 3.779 | 4.037 | 87,889 | +0.02(+0.48%) |
Mar 08, 2024 | 3.999 | 4.094 | 3.932 | 4.018 | 28,169 | -0.01(-0.24%) |
Mar 07, 2024 | 4.094 | 4.094 | 3.999 | 4.027 | 7,493 | -0.03(-0.71%) |
Mar 06, 2024 | 3.989 | 4.094 | 3.932 | 4.056 | 55,746 | +0.12(+3.16%) |
Mar 05, 2024 | 3.922 | 3.999 | 3.740 | 3.932 | 24,755 | -0.06(-1.44%) |
Mar 04, 2024 | 4.066 | 4.066 | 3.960 | 3.989 | 14,777 | -0.08(-1.88%) |
Mar 01, 2024 | 3.922 | 4.079 | 3.921 | 4.066 | 51,919 | +0.14(+3.66%) |
Feb 29, 2024 | 3.827 | 3.960 | 3.827 | 3.922 | 12,594 | -0.03(-0.81%) |
Feb 28, 2024 | 3.884 | 3.954 | 3.884 | 3.954 | 9,544 | -0.02(-0.40%) |
Feb 27, 2024 | 3.874 | 3.970 | 3.874 | 3.970 | 10,077 | +0.07(+1.72%) |
Feb 26, 2024 | 3.903 | 3.960 | 3.903 | 3.903 | 20,264 | -0.06(-1.45%) |
Feb 23, 2024 | 3.970 | 3.996 | 3.922 | 3.960 | 6,658 | +0.00(+0.03%) |
Feb 22, 2024 | 3.970 | 3.970 | 3.836 | 3.959 | 4,322 | +0.05(+1.19%) |
Feb 21, 2024 | 3.846 | 3.957 | 3.841 | 3.913 | 5,958 | -0.06(-1.45%) |
Feb 20, 2024 | 3.922 | 3.970 | 3.731 | 3.970 | 36,763 | +0.08(+1.97%) |
Feb 16, 2024 | 3.827 | 3.903 | 3.817 | 3.893 | 18,731 | +0.07(+1.75%) |
Feb 15, 2024 | 3.827 | 3.827 | 3.798 | 3.827 | 4,831 | +0.01(+0.25%) |
Feb 14, 2024 | 3.788 | 3.827 | 3.779 | 3.817 | 9,118 | +0.00(+0.12%) |
Feb 13, 2024 | 3.812 | 3.812 | 3.812 | 3.812 | 624 | -0.01(-0.37%) |
Feb 12, 2024 | 3.760 | 3.827 | 3.760 | 3.827 | 5,828 | +0.07(+1.78%) |
Feb 09, 2024 | 3.750 | 3.827 | 3.731 | 3.760 | 5,161 | -0.07(-1.75%) |
Feb 08, 2024 | 3.788 | 3.827 | 3.683 | 3.827 | 13,095 | +0.09(+2.30%) |
Feb 07, 2024 | 3.740 | 3.794 | 3.693 | 3.740 | 8,171 | -0.09(-2.25%) |
Feb 06, 2024 | 3.827 | 3.874 | 3.779 | 3.827 | 14,035 | +0.04(+1.14%) |
Feb 05, 2024 | 3.733 | 3.827 | 3.733 | 3.783 | 5,573 | +0.10(+2.67%) |
Feb 02, 2024 | 3.731 | 3.798 | 3.685 | 3.685 | 4,134 | -0.01(-0.21%) |
Feb 01, 2024 | 3.807 | 3.807 | 3.693 | 3.693 | 1,233 | -0.04(-1.03%) |
Jan 31, 2024 | 3.750 | 3.814 | 3.731 | 3.731 | 1,612 | -0.09(-2.26%) |
Jan 30, 2024 | 3.824 | 3.824 | 3.760 | 3.817 | 1,001 | +0.00(+0.13%) |
Jan 29, 2024 | 3.827 | 3.827 | 3.697 | 3.812 | 3,269 | -0.01(-0.38%) |
Jan 26, 2024 | 3.827 | 3.827 | 3.731 | 3.827 | 7,532 | +0.01(+0.25%) |
Jan 25, 2024 | 3.874 | 3.874 | 3.807 | 3.817 | 6,333 | -0.11(-2.69%) |
Jan 24, 2024 | 3.922 | 3.980 | 3.913 | 3.922 | 16,927 | +0.01(+0.24%) |
Jan 23, 2024 | 3.836 | 3.913 | 3.836 | 3.913 | 1,673 | +0.00(+0.00%) |
Jan 22, 2024 | 3.731 | 3.913 | 3.683 | 3.913 | 9,641 | +0.10(+2.51%) |
Jan 19, 2024 | 3.865 | 3.865 | 3.817 | 3.817 | 607 | +0.02(+0.50%) |
Jan 18, 2024 | 3.740 | 3.874 | 3.664 | 3.798 | 6,982 | +0.00(+0.00%) |
Jan 17, 2024 | 3.846 | 3.846 | 3.635 | 3.798 | 5,863 | -0.05(-1.24%) |
Jan 16, 2024 | 4.018 | 3.951 | 3.731 | 3.846 | 30,463 | -0.18(-4.53%) |
Jan 12, 2024 | 4.024 | 4.066 | 3.970 | 4.028 | 5,769 | +0.01(+0.25%) |
Jan 11, 2024 | 3.922 | 4.018 | 3.832 | 4.018 | 7,454 | +0.03(+0.72%) |
Jan 10, 2024 | 3.941 | 3.989 | 3.922 | 3.989 | 9,539 | -0.01(-0.24%) |
Jan 09, 2024 | 4.152 | 4.152 | 3.922 | 3.999 | 16,340 | -0.13(-3.24%) |
Jan 08, 2024 | 3.903 | 4.161 | 3.903 | 4.133 | 16,864 | +0.14(+3.60%) |
Jan 05, 2024 | 3.941 | 4.114 | 3.936 | 3.989 | 10,977 | -0.10(-2.34%) |
Jan 04, 2024 | 3.827 | 4.085 | 3.827 | 4.085 | 18,068 | +0.32(+8.38%) |
Jan 03, 2024 | 3.607 | 3.970 | 3.568 | 3.769 | 45,949 | +0.16(+4.51%) |