Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.950 | 3.350 | 3.235 | 3.260 | 100,615 | +0.28(+9.40%) |
Mar 27, 2024 | 3.030 | 3.030 | 2.910 | 2.980 | 16,137 | +0.05(+1.71%) |
Mar 26, 2024 | 2.910 | 3.040 | 2.860 | 2.930 | 36,161 | +0.02(+0.69%) |
Mar 25, 2024 | 3.070 | 3.160 | 2.900 | 2.910 | 51,034 | -0.12(-3.96%) |
Mar 22, 2024 | 3.210 | 3.210 | 2.960 | 3.030 | 54,648 | -0.12(-3.81%) |
Mar 21, 2024 | 3.170 | 3.190 | 3.075 | 3.150 | 26,424 | +0.04(+1.29%) |
Mar 20, 2024 | 3.050 | 3.221 | 2.900 | 3.110 | 42,985 | +0.07(+2.30%) |
Mar 19, 2024 | 3.000 | 3.080 | 3.000 | 3.040 | 35,683 | +0.02(+0.66%) |
Mar 18, 2024 | 3.240 | 3.290 | 3.000 | 3.020 | 63,965 | -0.20(-6.21%) |
Mar 15, 2024 | 3.240 | 3.304 | 3.150 | 3.220 | 49,479 | -0.03(-0.92%) |
Mar 14, 2024 | 3.660 | 3.675 | 3.170 | 3.250 | 115,412 | -0.30(-8.45%) |
Mar 13, 2024 | 3.610 | 3.700 | 3.550 | 3.550 | 42,441 | -0.06(-1.66%) |
Mar 12, 2024 | 3.610 | 3.702 | 3.550 | 3.610 | 64,000 | -0.03(-0.82%) |
Mar 11, 2024 | 3.890 | 3.890 | 3.615 | 3.640 | 74,485 | -0.10(-2.67%) |
Mar 08, 2024 | 3.770 | 3.839 | 3.594 | 3.740 | 71,870 | -0.03(-0.80%) |
Mar 07, 2024 | 3.900 | 4.010 | 3.650 | 3.770 | 229,308 | -0.11(-2.84%) |
Mar 06, 2024 | 4.100 | 4.250 | 3.820 | 3.880 | 409,379 | +0.08(+2.11%) |
Mar 05, 2024 | 3.670 | 3.890 | 3.470 | 3.800 | 117,008 | +0.00(+0.00%) |
Mar 04, 2024 | 3.600 | 3.900 | 3.440 | 3.800 | 183,896 | +0.09(+2.43%) |
Mar 01, 2024 | 3.870 | 3.970 | 3.660 | 3.710 | 221,813 | -0.16(-4.13%) |
Feb 29, 2024 | 3.890 | 4.350 | 3.590 | 3.870 | 727,214 | +0.15(+4.03%) |
Feb 28, 2024 | 3.660 | 3.940 | 3.630 | 3.720 | 134,910 | +0.04(+1.09%) |
Feb 27, 2024 | 3.560 | 3.800 | 3.480 | 3.680 | 67,447 | +0.20(+5.75%) |
Feb 26, 2024 | 3.430 | 3.480 | 3.220 | 3.480 | 56,706 | +0.17(+5.14%) |
Feb 23, 2024 | 3.470 | 3.510 | 3.210 | 3.310 | 45,714 | -0.15(-4.34%) |
Feb 22, 2024 | 3.720 | 3.720 | 3.390 | 3.460 | 36,339 | -0.17(-4.68%) |
Feb 21, 2024 | 3.890 | 3.946 | 3.440 | 3.630 | 51,260 | -0.26(-6.69%) |
Feb 20, 2024 | 4.070 | 4.070 | 3.820 | 3.890 | 22,082 | -0.10(-2.51%) |
Feb 16, 2024 | 4.040 | 4.045 | 3.910 | 3.990 | 24,429 | -0.12(-2.92%) |
Feb 15, 2024 | 4.120 | 4.200 | 3.880 | 4.110 | 33,913 | -0.18(-4.20%) |
Feb 14, 2024 | 4.060 | 4.300 | 4.050 | 4.290 | 463,223 | -0.11(-2.50%) |
Feb 13, 2024 | 5.850 | 5.880 | 4.329 | 4.400 | 175,612 | -1.30(-22.81%) |
Feb 12, 2024 | 5.700 | 6.000 | 5.700 | 5.700 | 44,039 | -0.61(-9.67%) |
Feb 09, 2024 | 6.340 | 6.405 | 6.220 | 6.310 | 4,078 | +0.02(+0.32%) |
Feb 08, 2024 | 6.410 | 6.480 | 6.210 | 6.290 | 9,756 | -0.11(-1.72%) |
Feb 07, 2024 | 6.300 | 6.590 | 6.100 | 6.400 | 21,314 | +0.06(+1.01%) |
Feb 06, 2024 | 6.400 | 6.400 | 6.300 | 6.336 | 10,538 | -0.10(-1.61%) |
Feb 05, 2024 | 6.650 | 6.650 | 6.270 | 6.440 | 44,251 | +0.24(+3.87%) |
Feb 02, 2024 | 6.600 | 6.600 | 6.200 | 6.200 | 11,772 | -0.33(-5.05%) |
Feb 01, 2024 | 6.850 | 6.850 | 6.160 | 6.530 | 22,447 | +0.28(+4.42%) |
Jan 31, 2024 | 5.870 | 7.049 | 5.770 | 6.254 | 43,763 | +0.28(+4.75%) |
Jan 30, 2024 | 5.670 | 5.990 | 5.600 | 5.970 | 32,735 | +0.08(+1.42%) |
Jan 29, 2024 | 6.400 | 6.400 | 5.690 | 5.887 | 28,929 | -0.31(-5.05%) |
Jan 26, 2024 | 6.500 | 6.650 | 6.200 | 6.200 | 3,247 | -0.23(-3.58%) |
Jan 25, 2024 | 6.180 | 6.430 | 6.101 | 6.430 | 5,099 | +0.25(+3.96%) |
Jan 24, 2024 | 6.460 | 6.645 | 6.050 | 6.185 | 10,896 | -0.40(-6.02%) |
Jan 23, 2024 | 6.750 | 6.750 | 6.450 | 6.582 | 5,326 | +0.17(+2.68%) |
Jan 22, 2024 | 6.350 | 6.830 | 6.170 | 6.410 | 15,011 | -0.04(-0.62%) |
Jan 19, 2024 | 6.720 | 6.720 | 6.039 | 6.450 | 25,966 | -0.24(-3.65%) |
Jan 18, 2024 | 7.000 | 7.234 | 6.550 | 6.694 | 9,132 | -0.31(-4.36%) |
Jan 17, 2024 | 7.560 | 7.600 | 6.820 | 7.000 | 27,670 | -1.09(-13.47%) |
Jan 16, 2024 | 8.500 | 8.500 | 7.646 | 8.090 | 19,987 | -0.69(-7.81%) |
Jan 12, 2024 | 8.240 | 8.890 | 8.166 | 8.775 | 11,620 | +0.70(+8.61%) |
Jan 11, 2024 | 8.380 | 8.380 | 8.000 | 8.080 | 9,521 | -0.36(-4.27%) |
Jan 10, 2024 | 8.080 | 8.450 | 8.080 | 8.440 | 14,490 | +0.21(+2.55%) |
Jan 09, 2024 | 7.800 | 8.400 | 7.800 | 8.230 | 33,709 | +0.22(+2.75%) |
Jan 08, 2024 | 8.490 | 8.490 | 7.828 | 8.010 | 14,387 | -0.14(-1.78%) |
Jan 05, 2024 | 7.740 | 8.271 | 7.740 | 8.155 | 28,673 | +0.22(+2.84%) |
Jan 04, 2024 | 7.890 | 8.300 | 7.660 | 7.930 | 43,241 | -0.42(-5.03%) |
Jan 03, 2024 | 8.500 | 8.640 | 7.539 | 8.350 | 69,538 | -0.34(-3.91%) |