Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.490 | 3.500 | 3.230 | 3.270 | 94,787 | -0.23(-6.57%) |
Mar 27, 2024 | 3.370 | 3.500 | 3.282 | 3.500 | 123,367 | +0.17(+5.11%) |
Mar 26, 2024 | 3.390 | 3.400 | 3.260 | 3.330 | 194,927 | -0.06(-1.77%) |
Mar 25, 2024 | 3.540 | 3.590 | 3.300 | 3.390 | 412,591 | -0.18(-5.04%) |
Mar 22, 2024 | 3.560 | 3.660 | 3.400 | 3.570 | 212,213 | -0.04(-1.11%) |
Mar 21, 2024 | 3.670 | 3.820 | 3.500 | 3.610 | 291,151 | -0.01(-0.28%) |
Mar 20, 2024 | 3.550 | 3.630 | 3.420 | 3.620 | 162,469 | +0.05(+1.40%) |
Mar 19, 2024 | 3.650 | 3.710 | 3.520 | 3.570 | 239,268 | -0.10(-2.72%) |
Mar 18, 2024 | 3.750 | 4.030 | 3.670 | 3.670 | 389,216 | +0.09(+2.51%) |
Mar 15, 2024 | 3.370 | 3.635 | 3.370 | 3.580 | 153,195 | +0.14(+4.07%) |
Mar 14, 2024 | 3.720 | 3.778 | 3.300 | 3.440 | 292,500 | -0.21(-5.75%) |
Mar 13, 2024 | 3.820 | 3.870 | 3.590 | 3.650 | 193,264 | -0.15(-3.95%) |
Mar 12, 2024 | 3.760 | 4.080 | 3.710 | 3.800 | 488,835 | +0.15(+4.11%) |
Mar 11, 2024 | 3.240 | 3.810 | 3.240 | 3.650 | 532,872 | +0.46(+14.42%) |
Mar 08, 2024 | 3.540 | 3.561 | 2.900 | 3.190 | 495,199 | -0.33(-9.38%) |
Mar 07, 2024 | 3.720 | 3.870 | 3.360 | 3.520 | 345,134 | -0.16(-4.35%) |
Mar 06, 2024 | 3.690 | 3.910 | 3.560 | 3.680 | 273,738 | +0.07(+1.94%) |
Mar 05, 2024 | 3.940 | 3.940 | 3.560 | 3.610 | 246,083 | -0.36(-9.07%) |
Mar 04, 2024 | 4.100 | 4.190 | 3.820 | 3.970 | 527,403 | -0.04(-1.00%) |
Mar 01, 2024 | 3.220 | 4.030 | 3.204 | 4.010 | 1,428,986 | +0.95(+31.05%) |
Feb 29, 2024 | 2.980 | 3.110 | 2.980 | 3.060 | 145,755 | +0.13(+4.44%) |
Feb 28, 2024 | 3.080 | 3.105 | 2.910 | 2.930 | 221,019 | -0.14(-4.56%) |
Feb 27, 2024 | 2.780 | 3.180 | 2.760 | 3.070 | 426,257 | +0.32(+11.64%) |
Feb 26, 2024 | 2.860 | 2.890 | 2.690 | 2.750 | 333,443 | -0.11(-3.85%) |
Feb 23, 2024 | 2.860 | 2.977 | 2.860 | 2.860 | 112,825 | -0.09(-3.05%) |
Feb 22, 2024 | 2.940 | 3.010 | 2.840 | 2.950 | 332,132 | +0.08(+2.79%) |
Feb 21, 2024 | 2.970 | 3.070 | 2.850 | 2.870 | 208,283 | -0.11(-3.69%) |
Feb 20, 2024 | 3.230 | 3.250 | 2.930 | 2.980 | 322,719 | -0.28(-8.59%) |
Feb 16, 2024 | 3.390 | 3.425 | 3.230 | 3.260 | 232,156 | -0.12(-3.55%) |
Feb 15, 2024 | 3.520 | 3.552 | 3.310 | 3.380 | 212,848 | -0.08(-2.31%) |
Feb 14, 2024 | 3.460 | 3.575 | 3.391 | 3.460 | 283,968 | +0.00(+0.00%) |
Feb 13, 2024 | 3.600 | 3.624 | 3.310 | 3.460 | 255,200 | -0.22(-5.98%) |
Feb 12, 2024 | 3.660 | 3.780 | 3.510 | 3.680 | 459,713 | +0.00(+0.00%) |
Feb 09, 2024 | 3.630 | 3.740 | 3.530 | 3.680 | 232,101 | +0.06(+1.66%) |
Feb 08, 2024 | 3.610 | 3.710 | 3.580 | 3.620 | 151,916 | -0.04(-1.09%) |
Feb 07, 2024 | 3.920 | 3.940 | 3.440 | 3.660 | 532,369 | -0.19(-4.94%) |
Feb 06, 2024 | 3.420 | 3.900 | 3.420 | 3.850 | 524,727 | +0.45(+13.24%) |
Feb 05, 2024 | 3.220 | 3.480 | 3.210 | 3.400 | 334,862 | +0.00(+0.00%) |
Feb 02, 2024 | 3.360 | 3.420 | 3.280 | 3.400 | 166,703 | +0.04(+1.19%) |
Feb 01, 2024 | 3.350 | 3.420 | 3.200 | 3.360 | 316,567 | +0.03(+0.90%) |
Jan 31, 2024 | 3.260 | 3.460 | 3.250 | 3.330 | 255,914 | -0.01(-0.30%) |
Jan 30, 2024 | 3.330 | 3.370 | 3.140 | 3.340 | 360,463 | +0.01(+0.30%) |
Jan 29, 2024 | 2.890 | 3.370 | 2.890 | 3.330 | 403,988 | +0.07(+2.15%) |
Jan 26, 2024 | 3.350 | 3.410 | 2.840 | 3.260 | 1,059,633 | -0.09(-2.69%) |
Jan 25, 2024 | 3.690 | 3.690 | 3.280 | 3.350 | 757,071 | -0.30(-8.22%) |
Jan 24, 2024 | 3.850 | 3.870 | 3.550 | 3.650 | 615,649 | -0.20(-5.19%) |
Jan 23, 2024 | 3.740 | 3.920 | 3.650 | 3.850 | 596,072 | +0.15(+4.05%) |
Jan 22, 2024 | 4.000 | 4.080 | 3.630 | 3.700 | 788,322 | -0.25(-6.33%) |
Jan 19, 2024 | 4.000 | 4.060 | 3.720 | 3.950 | 561,001 | -0.07(-1.74%) |
Jan 18, 2024 | 4.160 | 4.190 | 3.860 | 4.020 | 520,463 | -0.08(-1.95%) |
Jan 17, 2024 | 3.630 | 4.190 | 3.590 | 4.100 | 822,240 | +0.30(+7.89%) |
Jan 16, 2024 | 4.040 | 4.080 | 3.710 | 3.800 | 542,196 | -0.29(-7.09%) |
Jan 12, 2024 | 4.260 | 4.260 | 3.880 | 4.090 | 551,181 | -0.15(-3.54%) |
Jan 11, 2024 | 4.430 | 4.500 | 4.145 | 4.240 | 357,208 | -0.20(-4.50%) |
Jan 10, 2024 | 4.580 | 4.730 | 4.350 | 4.440 | 308,718 | -0.11(-2.42%) |
Jan 09, 2024 | 5.000 | 5.000 | 4.450 | 4.550 | 503,517 | -0.42(-8.45%) |
Jan 08, 2024 | 4.920 | 5.040 | 4.750 | 4.970 | 699,095 | +0.23(+4.85%) |
Jan 05, 2024 | 4.310 | 4.910 | 4.210 | 4.740 | 615,864 | +0.45(+10.49%) |
Jan 04, 2024 | 4.180 | 4.560 | 4.100 | 4.290 | 491,060 | +0.20(+4.89%) |
Jan 03, 2024 | 4.650 | 4.720 | 3.850 | 4.090 | 1,227,701 | -0.70(-14.61%) |