Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.070 | 3.180 | 2.930 | 2.960 | 168,448 | -0.07(-2.31%) |
Mar 27, 2024 | 2.830 | 3.170 | 2.830 | 3.030 | 193,211 | +0.19(+6.69%) |
Mar 26, 2024 | 2.950 | 3.030 | 2.650 | 2.840 | 984,868 | -0.06(-2.07%) |
Mar 25, 2024 | 3.040 | 3.200 | 2.850 | 2.900 | 207,622 | -0.17(-5.54%) |
Mar 22, 2024 | 3.210 | 3.210 | 2.970 | 3.070 | 260,750 | -0.08(-2.54%) |
Mar 21, 2024 | 3.310 | 3.360 | 3.080 | 3.150 | 128,159 | -0.10(-3.23%) |
Mar 20, 2024 | 3.300 | 3.350 | 3.060 | 3.255 | 119,997 | -0.10(-3.12%) |
Mar 19, 2024 | 3.410 | 3.450 | 3.260 | 3.360 | 111,982 | -0.14(-4.00%) |
Mar 18, 2024 | 3.460 | 3.560 | 3.340 | 3.500 | 182,226 | +0.00(+0.00%) |
Mar 15, 2024 | 3.300 | 3.560 | 3.120 | 3.500 | 100,608 | +0.17(+5.11%) |
Mar 14, 2024 | 3.770 | 3.770 | 3.310 | 3.330 | 127,949 | -0.37(-10.00%) |
Mar 13, 2024 | 3.460 | 3.746 | 3.345 | 3.700 | 125,534 | +0.20(+5.71%) |
Mar 12, 2024 | 3.300 | 3.560 | 3.275 | 3.500 | 209,896 | +0.08(+2.34%) |
Mar 11, 2024 | 3.720 | 3.780 | 3.410 | 3.420 | 159,442 | -0.36(-9.52%) |
Mar 08, 2024 | 3.880 | 3.990 | 3.600 | 3.780 | 77,781 | -0.10(-2.58%) |
Mar 07, 2024 | 4.000 | 4.030 | 3.870 | 3.880 | 50,125 | +0.00(+0.00%) |
Mar 06, 2024 | 4.000 | 4.000 | 3.860 | 3.880 | 67,577 | -0.07(-1.77%) |
Mar 05, 2024 | 3.760 | 4.000 | 3.720 | 3.950 | 114,139 | +0.31(+8.52%) |
Mar 04, 2024 | 3.850 | 3.860 | 3.640 | 3.640 | 140,261 | -0.21(-5.45%) |
Mar 01, 2024 | 3.700 | 3.990 | 3.700 | 3.850 | 93,206 | +0.23(+6.35%) |
Feb 29, 2024 | 3.880 | 3.989 | 3.520 | 3.620 | 96,797 | -0.29(-7.42%) |
Feb 28, 2024 | 3.840 | 4.080 | 3.750 | 3.910 | 159,303 | +0.12(+3.17%) |
Feb 27, 2024 | 3.860 | 4.000 | 3.510 | 3.790 | 163,055 | +0.02(+0.53%) |
Feb 26, 2024 | 3.480 | 3.850 | 3.450 | 3.770 | 176,502 | +0.33(+9.59%) |
Feb 23, 2024 | 3.230 | 3.490 | 3.100 | 3.440 | 113,570 | +0.16(+4.88%) |
Feb 22, 2024 | 3.290 | 3.420 | 3.162 | 3.280 | 132,155 | -0.06(-1.80%) |
Feb 21, 2024 | 3.300 | 3.430 | 3.242 | 3.340 | 147,356 | +0.01(+0.30%) |
Feb 20, 2024 | 3.080 | 3.350 | 3.060 | 3.330 | 139,629 | +0.27(+8.82%) |
Feb 16, 2024 | 3.010 | 3.190 | 3.010 | 3.060 | 82,210 | +0.05(+1.66%) |
Feb 15, 2024 | 2.900 | 3.040 | 2.860 | 3.010 | 115,696 | +0.17(+5.99%) |
Feb 14, 2024 | 2.850 | 3.060 | 2.770 | 2.840 | 80,057 | +0.01(+0.35%) |
Feb 13, 2024 | 2.930 | 2.940 | 2.782 | 2.830 | 56,351 | -0.07(-2.41%) |
Feb 12, 2024 | 2.670 | 2.900 | 2.550 | 2.900 | 125,054 | +0.19(+7.01%) |
Feb 09, 2024 | 2.850 | 2.950 | 2.620 | 2.710 | 172,149 | -0.12(-4.24%) |
Feb 08, 2024 | 2.700 | 2.890 | 2.670 | 2.830 | 217,527 | +0.17(+6.39%) |
Feb 07, 2024 | 2.670 | 2.737 | 2.650 | 2.660 | 130,162 | -0.06(-2.21%) |
Feb 06, 2024 | 2.790 | 2.900 | 2.700 | 2.720 | 130,863 | -0.09(-3.20%) |
Feb 05, 2024 | 3.000 | 3.050 | 2.702 | 2.810 | 234,980 | -0.27(-8.77%) |
Feb 02, 2024 | 3.110 | 3.110 | 3.010 | 3.080 | 74,325 | -0.10(-3.14%) |
Feb 01, 2024 | 3.260 | 3.360 | 3.000 | 3.180 | 139,402 | -0.03(-0.93%) |
Jan 31, 2024 | 3.220 | 3.400 | 3.110 | 3.210 | 111,442 | -0.04(-1.23%) |
Jan 30, 2024 | 3.220 | 3.420 | 3.130 | 3.250 | 166,227 | +0.04(+1.09%) |
Jan 29, 2024 | 3.500 | 3.500 | 3.120 | 3.215 | 270,213 | -0.31(-8.66%) |
Jan 26, 2024 | 3.800 | 3.800 | 3.480 | 3.520 | 214,489 | -0.30(-7.85%) |
Jan 25, 2024 | 4.020 | 4.030 | 3.680 | 3.820 | 112,661 | -0.18(-4.50%) |
Jan 24, 2024 | 4.110 | 4.110 | 3.930 | 4.000 | 43,284 | -0.10(-2.44%) |
Jan 23, 2024 | 4.020 | 4.129 | 4.020 | 4.100 | 44,205 | +0.05(+1.23%) |
Jan 22, 2024 | 4.150 | 4.200 | 4.022 | 4.050 | 116,398 | -0.10(-2.41%) |
Jan 19, 2024 | 4.160 | 4.200 | 4.060 | 4.150 | 62,302 | +0.00(+0.00%) |
Jan 18, 2024 | 4.230 | 4.480 | 4.020 | 4.150 | 91,857 | -0.05(-1.19%) |
Jan 17, 2024 | 4.250 | 4.330 | 4.160 | 4.200 | 71,989 | -0.10(-2.33%) |
Jan 16, 2024 | 4.510 | 4.650 | 4.253 | 4.300 | 101,781 | -0.27(-5.91%) |
Jan 12, 2024 | 4.550 | 4.760 | 4.420 | 4.570 | 70,121 | +0.03(+0.66%) |
Jan 11, 2024 | 4.500 | 4.710 | 4.450 | 4.540 | 117,547 | -0.08(-1.73%) |
Jan 10, 2024 | 4.650 | 4.730 | 4.500 | 4.620 | 51,350 | +0.00(+0.00%) |
Jan 09, 2024 | 4.870 | 4.886 | 4.520 | 4.620 | 134,507 | -0.25(-5.13%) |
Jan 08, 2024 | 4.190 | 4.921 | 4.060 | 4.870 | 277,981 | +0.59(+13.79%) |
Jan 05, 2024 | 4.550 | 4.550 | 4.170 | 4.280 | 138,140 | -0.15(-3.39%) |
Jan 04, 2024 | 4.500 | 4.550 | 4.326 | 4.430 | 64,074 | -0.04(-0.89%) |
Jan 03, 2024 | 4.650 | 4.650 | 4.360 | 4.470 | 126,010 | -0.22(-4.69%) |