Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.130 | 3.375 | 3.060 | 3.120 | 47,617 | +0.00(+0.00%) |
Mar 27, 2024 | 3.290 | 3.370 | 3.070 | 3.120 | 5,832 | -0.22(-6.59%) |
Mar 26, 2024 | 3.130 | 3.360 | 3.030 | 3.340 | 13,198 | +0.19(+6.03%) |
Mar 25, 2024 | 3.300 | 3.446 | 3.150 | 3.150 | 8,425 | -0.13(-3.96%) |
Mar 22, 2024 | 3.330 | 3.416 | 3.220 | 3.280 | 6,629 | -0.06(-1.80%) |
Mar 21, 2024 | 3.340 | 3.400 | 3.040 | 3.340 | 7,420 | +0.06(+1.83%) |
Mar 20, 2024 | 3.130 | 3.280 | 3.130 | 3.280 | 2,776 | +0.16(+5.12%) |
Mar 19, 2024 | 3.200 | 3.337 | 3.100 | 3.120 | 8,270 | -0.09(-2.80%) |
Mar 18, 2024 | 3.220 | 3.411 | 3.200 | 3.210 | 28,372 | -0.10(-3.02%) |
Mar 15, 2024 | 3.420 | 3.490 | 3.209 | 3.310 | 11,970 | +0.05(+1.53%) |
Mar 14, 2024 | 3.290 | 3.456 | 3.260 | 3.260 | 9,789 | +0.04(+1.24%) |
Mar 13, 2024 | 3.450 | 3.536 | 3.220 | 3.220 | 17,043 | -0.13(-3.88%) |
Mar 12, 2024 | 3.560 | 3.682 | 3.250 | 3.350 | 27,400 | -0.10(-2.90%) |
Mar 11, 2024 | 3.490 | 3.592 | 3.450 | 3.450 | 2,166 | -0.04(-1.15%) |
Mar 08, 2024 | 3.570 | 3.689 | 3.465 | 3.490 | 15,215 | -0.11(-3.16%) |
Mar 07, 2024 | 3.610 | 3.824 | 3.460 | 3.604 | 8,666 | +0.19(+5.68%) |
Mar 06, 2024 | 3.790 | 3.890 | 3.330 | 3.410 | 45,685 | -0.12(-3.40%) |
Mar 05, 2024 | 3.420 | 3.890 | 3.253 | 3.530 | 46,140 | +0.27(+8.28%) |
Mar 04, 2024 | 3.750 | 3.900 | 3.100 | 3.260 | 62,925 | -0.60(-15.54%) |
Mar 01, 2024 | 3.980 | 4.065 | 3.730 | 3.860 | 31,029 | -0.21(-5.05%) |
Feb 29, 2024 | 4.180 | 4.180 | 3.950 | 4.065 | 4,580 | +0.12(+2.92%) |
Feb 28, 2024 | 3.950 | 4.080 | 3.950 | 3.950 | 5,157 | +0.00(+0.00%) |
Feb 27, 2024 | 3.950 | 4.000 | 3.840 | 3.950 | 7,742 | +0.06(+1.54%) |
Feb 26, 2024 | 3.980 | 4.000 | 3.890 | 3.890 | 5,949 | -0.03(-0.77%) |
Feb 23, 2024 | 3.880 | 3.955 | 3.810 | 3.920 | 14,675 | -0.03(-0.76%) |
Feb 22, 2024 | 4.150 | 4.150 | 3.860 | 3.950 | 23,913 | -0.28(-6.72%) |
Feb 21, 2024 | 4.110 | 4.242 | 3.942 | 4.234 | 11,125 | +0.12(+3.03%) |
Feb 20, 2024 | 4.130 | 4.240 | 4.010 | 4.110 | 18,192 | -0.10(-2.38%) |
Feb 16, 2024 | 4.210 | 4.270 | 4.120 | 4.210 | 12,804 | -0.01(-0.24%) |
Feb 15, 2024 | 4.290 | 4.290 | 4.140 | 4.220 | 11,185 | +0.02(+0.48%) |
Feb 14, 2024 | 4.250 | 4.250 | 4.100 | 4.200 | 10,471 | +0.01(+0.24%) |
Feb 13, 2024 | 4.160 | 4.380 | 4.100 | 4.190 | 9,975 | -0.05(-1.18%) |
Feb 12, 2024 | 4.300 | 4.390 | 4.166 | 4.240 | 5,764 | -0.18(-4.07%) |
Feb 09, 2024 | 4.480 | 4.480 | 4.100 | 4.420 | 9,665 | +0.16(+3.76%) |
Feb 08, 2024 | 4.280 | 4.430 | 4.110 | 4.260 | 4,522 | +0.15(+3.78%) |
Feb 07, 2024 | 4.255 | 4.255 | 4.030 | 4.105 | 3,262 | -0.02(-0.61%) |
Feb 06, 2024 | 4.240 | 4.730 | 4.050 | 4.130 | 37,512 | -0.05(-1.20%) |
Feb 05, 2024 | 4.420 | 4.420 | 4.040 | 4.180 | 19,674 | -0.22(-5.00%) |
Feb 02, 2024 | 4.220 | 4.420 | 4.220 | 4.400 | 8,692 | +0.15(+3.53%) |
Feb 01, 2024 | 4.290 | 4.460 | 4.250 | 4.250 | 25,690 | -0.06(-1.39%) |
Jan 31, 2024 | 4.240 | 4.390 | 4.240 | 4.310 | 3,489 | -0.09(-2.05%) |
Jan 30, 2024 | 4.470 | 4.470 | 4.400 | 4.400 | 4,542 | +0.05(+1.15%) |
Jan 29, 2024 | 4.420 | 4.420 | 4.200 | 4.350 | 2,078 | +0.04(+0.93%) |
Jan 26, 2024 | 4.240 | 4.410 | 4.240 | 4.310 | 4,937 | -0.01(-0.23%) |
Jan 25, 2024 | 4.200 | 4.350 | 4.200 | 4.320 | 8,409 | +0.10(+2.36%) |
Jan 24, 2024 | 4.200 | 4.330 | 4.200 | 4.220 | 14,193 | -0.01(-0.23%) |
Jan 23, 2024 | 4.420 | 4.420 | 4.230 | 4.230 | 19,604 | -0.14(-3.20%) |
Jan 22, 2024 | 4.520 | 4.520 | 4.200 | 4.370 | 31,971 | -0.17(-3.74%) |
Jan 19, 2024 | 4.500 | 4.600 | 4.450 | 4.540 | 26,436 | +0.01(+0.22%) |
Jan 18, 2024 | 4.600 | 4.750 | 4.410 | 4.530 | 28,872 | +0.03(+0.67%) |
Jan 17, 2024 | 4.550 | 4.735 | 4.450 | 4.500 | 40,804 | -0.04(-0.88%) |
Jan 16, 2024 | 5.050 | 5.050 | 4.520 | 4.540 | 78,276 | -0.44(-8.84%) |
Jan 12, 2024 | 5.100 | 5.100 | 4.980 | 4.980 | 7,217 | -0.07(-1.39%) |
Jan 11, 2024 | 5.140 | 5.140 | 4.970 | 5.050 | 13,362 | -0.09(-1.75%) |
Jan 10, 2024 | 5.180 | 5.240 | 5.010 | 5.140 | 30,475 | -0.06(-1.15%) |
Jan 09, 2024 | 5.230 | 5.242 | 5.068 | 5.200 | 11,639 | +0.11(+2.16%) |
Jan 08, 2024 | 5.290 | 5.290 | 5.020 | 5.090 | 11,940 | -0.08(-1.55%) |
Jan 05, 2024 | 5.290 | 5.355 | 5.030 | 5.170 | 23,279 | -0.04(-0.77%) |
Jan 04, 2024 | 5.000 | 5.300 | 5.000 | 5.210 | 24,764 | +0.12(+2.36%) |
Jan 03, 2024 | 5.000 | 5.165 | 4.740 | 5.090 | 55,504 | +0.08(+1.60%) |