Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.600 | 3.610 | 3.600 | 3.610 | 1,160 | -0.06(-1.59%) |
Mar 27, 2024 | 3.400 | 3.668 | 3.400 | 3.668 | 2,753 | +0.30(+8.86%) |
Mar 26, 2024 | 3.500 | 3.500 | 3.303 | 3.370 | 11,000 | -0.13(-3.71%) |
Mar 25, 2024 | 3.596 | 3.621 | 3.500 | 3.500 | 11,487 | -0.15(-4.11%) |
Mar 22, 2024 | 4.030 | 4.040 | 3.520 | 3.650 | 17,942 | -0.50(-12.05%) |
Mar 21, 2024 | 3.720 | 4.230 | 3.720 | 4.150 | 14,141 | +0.31(+8.17%) |
Mar 20, 2024 | 3.530 | 3.850 | 3.530 | 3.837 | 3,118 | +0.18(+4.83%) |
Mar 19, 2024 | 3.510 | 3.700 | 3.500 | 3.660 | 3,407 | +0.13(+3.68%) |
Mar 18, 2024 | 3.650 | 3.800 | 3.510 | 3.530 | 9,458 | -0.12(-3.29%) |
Mar 15, 2024 | 3.680 | 4.000 | 3.500 | 3.650 | 14,261 | -0.35(-8.75%) |
Mar 14, 2024 | 4.150 | 4.150 | 4.000 | 4.000 | 6,607 | -0.15(-3.61%) |
Mar 13, 2024 | 4.280 | 4.280 | 4.150 | 4.150 | 3,707 | -0.05(-1.19%) |
Mar 12, 2024 | 4.100 | 4.225 | 4.100 | 4.200 | 4,162 | -0.17(-3.89%) |
Mar 11, 2024 | 4.255 | 4.370 | 4.180 | 4.370 | 2,129 | -0.04(-0.91%) |
Mar 08, 2024 | 4.720 | 4.720 | 4.190 | 4.410 | 15,371 | -0.29(-6.17%) |
Mar 07, 2024 | 4.800 | 4.900 | 4.490 | 4.700 | 36,639 | -0.36(-7.11%) |
Mar 06, 2024 | 5.110 | 5.110 | 4.871 | 5.060 | 8,610 | +0.05(+1.00%) |
Mar 05, 2024 | 4.650 | 5.010 | 4.610 | 5.010 | 6,921 | +0.17(+3.41%) |
Mar 04, 2024 | 4.650 | 4.940 | 4.394 | 4.845 | 21,847 | +0.35(+7.91%) |
Mar 01, 2024 | 4.090 | 4.730 | 4.090 | 4.490 | 37,165 | +0.34(+8.19%) |
Feb 29, 2024 | 4.090 | 4.170 | 4.080 | 4.150 | 16,987 | +0.01(+0.24%) |
Feb 28, 2024 | 4.131 | 4.145 | 4.090 | 4.140 | 3,374 | -0.03(-0.72%) |
Feb 27, 2024 | 3.660 | 4.307 | 3.660 | 4.170 | 61,258 | +0.50(+13.47%) |
Feb 26, 2024 | 3.440 | 3.675 | 3.440 | 3.675 | 27,309 | +0.40(+12.21%) |
Feb 23, 2024 | 3.080 | 3.300 | 2.953 | 3.275 | 28,037 | +0.21(+6.68%) |
Feb 22, 2024 | 3.000 | 3.070 | 2.990 | 3.070 | 12,424 | +0.12(+4.07%) |
Feb 21, 2024 | 3.249 | 3.249 | 2.850 | 2.950 | 44,703 | -0.31(-9.44%) |
Feb 20, 2024 | 3.380 | 3.380 | 3.141 | 3.257 | 6,132 | -0.07(-2.18%) |
Feb 16, 2024 | 3.450 | 3.474 | 3.050 | 3.330 | 53,150 | -0.18(-5.13%) |
Feb 15, 2024 | 3.570 | 3.605 | 3.510 | 3.510 | 7,484 | -0.12(-3.30%) |
Feb 14, 2024 | 3.640 | 3.660 | 3.580 | 3.630 | 6,654 | -0.01(-0.27%) |
Feb 13, 2024 | 3.580 | 3.650 | 3.550 | 3.640 | 5,258 | +0.06(+1.68%) |
Feb 12, 2024 | 3.780 | 3.780 | 3.500 | 3.580 | 19,825 | -0.20(-5.29%) |
Feb 09, 2024 | 3.760 | 3.780 | 3.720 | 3.780 | 2,365 | +0.06(+1.61%) |
Feb 08, 2024 | 3.760 | 3.800 | 3.720 | 3.720 | 2,746 | +0.00(+0.00%) |
Feb 07, 2024 | 3.720 | 3.790 | 3.720 | 3.720 | 1,589 | -0.07(-1.90%) |
Feb 06, 2024 | 3.810 | 3.850 | 3.710 | 3.792 | 8,502 | +0.04(+1.12%) |
Feb 05, 2024 | 3.845 | 3.845 | 3.750 | 3.750 | 9,730 | -0.10(-2.60%) |
Feb 02, 2024 | 3.900 | 3.900 | 3.810 | 3.850 | 3,100 | +0.05(+1.32%) |
Feb 01, 2024 | 3.850 | 3.930 | 3.795 | 3.800 | 5,900 | +0.00(+0.00%) |
Jan 31, 2024 | 3.860 | 3.960 | 3.800 | 3.800 | 5,364 | -0.05(-1.30%) |
Jan 30, 2024 | 3.900 | 3.939 | 3.850 | 3.850 | 2,962 | -0.05(-1.28%) |
Jan 29, 2024 | 3.920 | 3.920 | 3.850 | 3.900 | 3,867 | +0.09(+2.36%) |
Jan 26, 2024 | 3.800 | 3.826 | 3.800 | 3.810 | 1,090 | +0.01(+0.26%) |
Jan 25, 2024 | 3.740 | 3.920 | 3.740 | 3.800 | 6,671 | +0.06(+1.60%) |
Jan 24, 2024 | 3.800 | 3.832 | 3.735 | 3.740 | 19,714 | -0.06(-1.58%) |
Jan 23, 2024 | 3.918 | 3.918 | 3.800 | 3.800 | 3,427 | -0.09(-2.31%) |
Jan 22, 2024 | 3.800 | 4.000 | 3.800 | 3.890 | 10,649 | +0.10(+2.64%) |
Jan 19, 2024 | 4.040 | 4.040 | 3.790 | 3.790 | 36,112 | -0.25(-6.19%) |
Jan 18, 2024 | 4.206 | 4.206 | 4.031 | 4.040 | 6,715 | +0.01(+0.25%) |
Jan 17, 2024 | 4.060 | 4.090 | 4.030 | 4.030 | 5,775 | -0.02(-0.49%) |
Jan 16, 2024 | 4.380 | 4.370 | 4.000 | 4.050 | 28,718 | -0.33(-7.53%) |
Jan 12, 2024 | 4.480 | 4.526 | 4.350 | 4.380 | 22,275 | -0.09(-2.01%) |
Jan 11, 2024 | 4.430 | 4.520 | 4.400 | 4.470 | 13,808 | -0.01(-0.22%) |
Jan 10, 2024 | 4.430 | 4.490 | 4.420 | 4.480 | 12,622 | -0.03(-0.67%) |
Jan 09, 2024 | 4.550 | 4.610 | 4.364 | 4.510 | 27,409 | +0.05(+1.12%) |
Jan 08, 2024 | 5.250 | 5.300 | 4.300 | 4.460 | 83,889 | -0.77(-14.69%) |
Jan 05, 2024 | 5.360 | 5.420 | 5.210 | 5.228 | 6,537 | -0.09(-1.73%) |
Jan 04, 2024 | 5.400 | 5.400 | 5.184 | 5.320 | 3,084 | -0.02(-0.37%) |
Jan 03, 2024 | 5.260 | 5.390 | 5.200 | 5.340 | 3,352 | +0.04(+0.85%) |