Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.140 | 4.500 | 4.060 | 4.450 | 108,128 | +0.56(+14.40%) |
Mar 27, 2024 | 3.790 | 3.890 | 3.790 | 3.890 | 9,896 | +0.05(+1.30%) |
Mar 26, 2024 | 3.870 | 3.870 | 3.840 | 3.840 | 15,224 | +0.00(+0.00%) |
Mar 25, 2024 | 3.910 | 3.930 | 3.800 | 3.840 | 30,780 | -0.06(-1.54%) |
Mar 22, 2024 | 3.890 | 3.999 | 3.720 | 3.900 | 33,278 | +0.03(+0.78%) |
Mar 21, 2024 | 4.050 | 4.080 | 3.870 | 3.870 | 20,123 | +0.02(+0.52%) |
Mar 20, 2024 | 3.970 | 4.038 | 3.850 | 3.850 | 10,302 | -0.06(-1.53%) |
Mar 19, 2024 | 4.090 | 4.100 | 3.910 | 3.910 | 59,256 | -0.06(-1.51%) |
Mar 18, 2024 | 4.030 | 4.100 | 3.879 | 3.970 | 7,573 | +0.02(+0.51%) |
Mar 15, 2024 | 3.910 | 4.270 | 3.910 | 3.950 | 45,551 | +0.12(+3.13%) |
Mar 14, 2024 | 3.900 | 4.180 | 3.830 | 3.830 | 27,019 | +0.02(+0.52%) |
Mar 13, 2024 | 3.960 | 3.990 | 3.800 | 3.810 | 11,397 | +0.01(+0.26%) |
Mar 12, 2024 | 3.760 | 3.990 | 3.726 | 3.800 | 36,387 | +0.08(+2.15%) |
Mar 11, 2024 | 3.630 | 3.760 | 3.630 | 3.720 | 8,449 | -0.01(-0.40%) |
Mar 08, 2024 | 3.700 | 3.770 | 3.700 | 3.735 | 2,564 | +0.08(+2.33%) |
Mar 07, 2024 | 3.600 | 3.870 | 3.600 | 3.650 | 4,729 | -0.02(-0.62%) |
Mar 06, 2024 | 3.705 | 3.820 | 3.622 | 3.673 | 2,992 | -0.04(-1.01%) |
Mar 05, 2024 | 3.640 | 3.750 | 3.640 | 3.710 | 4,570 | +0.02(+0.54%) |
Mar 04, 2024 | 3.790 | 3.790 | 3.580 | 3.690 | 12,434 | -0.07(-1.86%) |
Mar 01, 2024 | 3.870 | 3.990 | 3.720 | 3.760 | 90,348 | -0.01(-0.27%) |
Feb 29, 2024 | 3.940 | 4.000 | 3.750 | 3.770 | 30,734 | -0.03(-0.79%) |
Feb 28, 2024 | 3.590 | 3.950 | 3.590 | 3.800 | 47,214 | +0.25(+7.04%) |
Feb 27, 2024 | 3.100 | 3.750 | 3.100 | 3.550 | 40,486 | +0.50(+16.39%) |
Feb 26, 2024 | 2.970 | 3.265 | 2.970 | 3.050 | 27,001 | +0.03(+0.99%) |
Feb 23, 2024 | 3.100 | 3.120 | 3.000 | 3.020 | 38,222 | -0.13(-4.13%) |
Feb 22, 2024 | 3.250 | 3.250 | 3.010 | 3.150 | 19,863 | -0.08(-2.63%) |
Feb 21, 2024 | 3.050 | 3.290 | 3.050 | 3.235 | 19,863 | +0.08(+2.70%) |
Feb 20, 2024 | 3.380 | 3.460 | 3.150 | 3.150 | 75,919 | -0.24(-7.08%) |
Feb 16, 2024 | 3.380 | 3.520 | 3.302 | 3.390 | 12,734 | +0.10(+3.04%) |
Feb 15, 2024 | 3.250 | 3.600 | 3.220 | 3.290 | 15,404 | -0.03(-0.90%) |
Feb 14, 2024 | 3.290 | 3.330 | 3.180 | 3.320 | 5,908 | +0.04(+1.37%) |
Feb 13, 2024 | 3.160 | 3.275 | 3.150 | 3.275 | 20,811 | +0.02(+0.77%) |
Feb 12, 2024 | 3.270 | 3.320 | 3.200 | 3.250 | 18,483 | +0.00(+0.00%) |
Feb 09, 2024 | 3.420 | 3.527 | 3.250 | 3.250 | 64,496 | -0.12(-3.56%) |
Feb 08, 2024 | 3.270 | 3.500 | 3.270 | 3.370 | 18,326 | +0.10(+3.06%) |
Feb 07, 2024 | 3.260 | 3.560 | 3.260 | 3.270 | 38,524 | +0.03(+0.92%) |
Feb 06, 2024 | 3.170 | 3.285 | 3.150 | 3.240 | 49,395 | +0.07(+2.21%) |
Feb 05, 2024 | 3.173 | 3.173 | 3.060 | 3.170 | 16,177 | -0.01(-0.31%) |
Feb 02, 2024 | 3.160 | 3.200 | 3.090 | 3.180 | 14,482 | -0.06(-1.85%) |
Feb 01, 2024 | 3.230 | 3.250 | 3.170 | 3.240 | 19,790 | +0.03(+0.93%) |
Jan 31, 2024 | 3.350 | 3.350 | 3.070 | 3.210 | 20,322 | -0.00(-0.02%) |
Jan 30, 2024 | 3.240 | 3.300 | 3.210 | 3.211 | 5,416 | +0.01(+0.33%) |
Jan 29, 2024 | 3.190 | 3.200 | 3.100 | 3.200 | 5,775 | +0.10(+3.23%) |
Jan 26, 2024 | 3.100 | 3.110 | 3.050 | 3.100 | 3,679 | +0.04(+1.31%) |
Jan 25, 2024 | 3.020 | 3.110 | 2.980 | 3.060 | 9,675 | +0.16(+5.52%) |
Jan 24, 2024 | 2.740 | 3.040 | 2.720 | 2.900 | 17,785 | +0.21(+7.81%) |
Jan 23, 2024 | 2.660 | 2.750 | 2.600 | 2.690 | 22,537 | +0.12(+4.67%) |
Jan 22, 2024 | 2.500 | 2.700 | 2.500 | 2.570 | 7,486 | +0.10(+4.05%) |
Jan 19, 2024 | 2.470 | 2.520 | 2.400 | 2.470 | 5,393 | -0.04(-1.59%) |
Jan 18, 2024 | 2.520 | 2.520 | 2.419 | 2.510 | 5,591 | +0.11(+4.58%) |
Jan 17, 2024 | 2.510 | 2.510 | 2.400 | 2.400 | 3,166 | +0.00(+0.00%) |
Jan 16, 2024 | 2.500 | 2.500 | 2.400 | 2.400 | 4,934 | -0.04(-1.44%) |
Jan 12, 2024 | 2.340 | 2.450 | 2.340 | 2.435 | 3,615 | +0.18(+7.74%) |
Jan 11, 2024 | 2.210 | 2.400 | 2.210 | 2.260 | 7,032 | +0.00(+0.00%) |
Jan 10, 2024 | 2.411 | 2.411 | 2.260 | 2.260 | 4,681 | -0.19(-7.76%) |
Jan 09, 2024 | 2.530 | 2.530 | 2.400 | 2.450 | 13,896 | +0.03(+1.16%) |
Jan 08, 2024 | 2.360 | 2.440 | 2.315 | 2.422 | 7,368 | +0.06(+2.62%) |
Jan 05, 2024 | 2.508 | 2.530 | 2.240 | 2.360 | 37,540 | +0.11(+4.89%) |
Jan 04, 2024 | 2.210 | 2.400 | 2.165 | 2.250 | 38,648 | +0.14(+6.64%) |
Jan 03, 2024 | 2.050 | 2.110 | 2.050 | 2.110 | 14,648 | +0.10(+4.98%) |