Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.940 | 3.950 | 3.860 | 3.950 | 4,133 | -0.02(-0.50%) |
Mar 27, 2024 | 3.900 | 3.970 | 3.900 | 3.970 | 1,209 | +0.11(+2.85%) |
Mar 26, 2024 | 3.860 | 3.860 | 3.850 | 3.860 | 745 | -0.11(-2.77%) |
Mar 25, 2024 | 3.870 | 3.970 | 3.860 | 3.970 | 2,738 | +0.05(+1.28%) |
Mar 22, 2024 | 3.990 | 3.990 | 3.851 | 3.920 | 1,101 | +0.01(+0.26%) |
Mar 21, 2024 | 3.720 | 3.910 | 3.720 | 3.910 | 1,365 | +0.17(+4.55%) |
Mar 20, 2024 | 3.950 | 3.960 | 3.740 | 3.740 | 10,191 | -0.07(-1.84%) |
Mar 19, 2024 | 3.930 | 4.100 | 3.800 | 3.810 | 9,066 | -0.14(-3.54%) |
Mar 18, 2024 | 4.010 | 4.040 | 3.940 | 3.950 | 2,529 | -0.09(-2.23%) |
Mar 15, 2024 | 4.130 | 4.130 | 3.950 | 4.040 | 2,266 | -0.14(-3.35%) |
Mar 14, 2024 | 4.100 | 4.180 | 4.045 | 4.180 | 2,566 | +0.12(+2.96%) |
Mar 13, 2024 | 4.218 | 4.218 | 4.050 | 4.060 | 7,303 | +0.01(+0.25%) |
Mar 12, 2024 | 4.060 | 4.080 | 4.050 | 4.050 | 5,226 | -0.09(-2.17%) |
Mar 11, 2024 | 4.200 | 4.200 | 4.050 | 4.140 | 14,974 | -0.09(-2.13%) |
Mar 08, 2024 | 4.360 | 4.360 | 4.150 | 4.230 | 6,706 | -0.30(-6.62%) |
Mar 07, 2024 | 4.460 | 4.569 | 4.380 | 4.530 | 10,986 | +0.07(+1.57%) |
Mar 06, 2024 | 4.800 | 4.840 | 4.170 | 4.460 | 34,221 | -0.34(-7.08%) |
Mar 05, 2024 | 4.870 | 4.900 | 4.760 | 4.800 | 22,376 | -0.10(-2.04%) |
Mar 04, 2024 | 5.250 | 5.250 | 4.790 | 4.900 | 40,687 | -0.35(-6.67%) |
Mar 01, 2024 | 5.010 | 5.250 | 5.010 | 5.250 | 34,827 | +0.10(+1.94%) |
Feb 29, 2024 | 4.700 | 5.650 | 4.700 | 5.150 | 40,453 | +0.45(+9.57%) |
Feb 28, 2024 | 4.550 | 4.700 | 4.550 | 4.700 | 2,437 | +0.15(+3.30%) |
Feb 27, 2024 | 4.490 | 4.550 | 4.410 | 4.550 | 2,254 | +0.11(+2.48%) |
Feb 26, 2024 | 4.328 | 4.440 | 4.328 | 4.440 | 1,005 | +0.17(+3.98%) |
Feb 23, 2024 | 4.260 | 4.270 | 4.160 | 4.270 | 5,016 | +0.00(+0.12%) |
Feb 22, 2024 | 4.240 | 4.290 | 4.240 | 4.265 | 3,078 | -0.02(-0.35%) |
Feb 21, 2024 | 4.280 | 4.300 | 4.242 | 4.280 | 1,595 | +0.01(+0.23%) |
Feb 20, 2024 | 4.230 | 4.290 | 4.230 | 4.270 | 6,375 | +0.05(+1.18%) |
Feb 16, 2024 | 4.182 | 4.220 | 4.182 | 4.220 | 1,057 | +0.04(+0.95%) |
Feb 15, 2024 | 4.220 | 4.220 | 4.180 | 4.180 | 4,342 | -0.01(-0.24%) |
Feb 14, 2024 | 4.120 | 4.200 | 4.120 | 4.190 | 8,224 | +0.01(+0.32%) |
Feb 13, 2024 | 4.100 | 4.177 | 4.064 | 4.177 | 2,307 | -0.01(-0.32%) |
Feb 12, 2024 | 4.240 | 4.250 | 4.190 | 4.190 | 789 | -0.11(-2.56%) |
Feb 09, 2024 | 4.100 | 4.300 | 4.100 | 4.300 | 1,430 | +0.11(+2.57%) |
Feb 08, 2024 | 4.202 | 4.237 | 4.050 | 4.192 | 10,560 | -0.12(-2.73%) |
Feb 07, 2024 | 4.280 | 4.310 | 4.215 | 4.310 | 1,589 | +0.01(+0.23%) |
Feb 06, 2024 | 4.110 | 4.300 | 4.100 | 4.300 | 9,521 | +0.18(+4.36%) |
Feb 05, 2024 | 4.120 | 4.160 | 4.060 | 4.120 | 1,936 | -0.05(-1.19%) |
Feb 02, 2024 | 4.200 | 4.200 | 4.050 | 4.170 | 5,506 | -0.02(-0.48%) |
Feb 01, 2024 | 4.200 | 4.210 | 4.090 | 4.190 | 3,364 | +0.05(+1.21%) |
Jan 31, 2024 | 4.031 | 4.160 | 4.031 | 4.140 | 3,389 | +0.09(+2.22%) |
Jan 30, 2024 | 3.960 | 4.070 | 3.958 | 4.050 | 7,557 | +0.08(+2.02%) |
Jan 29, 2024 | 3.915 | 3.970 | 3.855 | 3.970 | 4,272 | +0.07(+1.79%) |
Jan 26, 2024 | 3.940 | 4.048 | 3.860 | 3.900 | 24,548 | +0.00(+0.00%) |
Jan 25, 2024 | 3.860 | 3.970 | 3.825 | 3.900 | 29,574 | -0.04(-0.89%) |
Jan 24, 2024 | 3.945 | 3.945 | 3.935 | 3.935 | 1,309 | +0.02(+0.38%) |
Jan 23, 2024 | 3.990 | 3.990 | 3.850 | 3.920 | 17,920 | -0.03(-0.76%) |
Jan 22, 2024 | 3.945 | 3.986 | 3.900 | 3.950 | 7,640 | +0.05(+1.28%) |
Jan 19, 2024 | 4.028 | 4.184 | 3.880 | 3.900 | 6,998 | +0.03(+0.77%) |
Jan 17, 2024 | 3.870 | 359 | -0.03(-0.77%) | |||
Jan 16, 2024 | 3.800 | 4.105 | 3.827 | 3.900 | 11,973 | +0.04(+1.04%) |
Jan 12, 2024 | 3.920 | 3.925 | 3.850 | 3.860 | 8,699 | -0.02(-0.39%) |
Jan 11, 2024 | 3.900 | 3.970 | 3.875 | 3.875 | 2,180 | +0.00(+0.13%) |
Jan 10, 2024 | 3.970 | 4.100 | 3.870 | 3.870 | 4,327 | +0.09(+2.38%) |
Jan 09, 2024 | 3.800 | 3.880 | 3.770 | 3.780 | 5,817 | -0.12(-3.08%) |
Jan 08, 2024 | 3.860 | 4.000 | 3.800 | 3.900 | 12,838 | +0.05(+1.30%) |
Jan 05, 2024 | 3.900 | 3.920 | 3.730 | 3.850 | 7,095 | -0.10(-2.53%) |
Jan 04, 2024 | 3.750 | 3.998 | 3.750 | 3.950 | 2,921 | +0.29(+7.92%) |
Jan 03, 2024 | 3.840 | 3.840 | 3.650 | 3.660 | 14,989 | -0.20(-5.18%) |