Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.980 | 4.043 | 4.043 | 4.040 | 374,018 | +0.04(+1.00%) |
Mar 27, 2024 | 3.910 | 4.045 | 3.870 | 4.000 | 366,383 | +0.23(+6.10%) |
Mar 26, 2024 | 3.840 | 3.890 | 3.770 | 3.770 | 242,553 | -0.05(-1.31%) |
Mar 25, 2024 | 3.850 | 4.050 | 3.793 | 3.820 | 592,661 | -0.24(-5.91%) |
Mar 22, 2024 | 4.100 | 4.135 | 3.981 | 4.060 | 254,730 | -0.04(-0.98%) |
Mar 21, 2024 | 3.900 | 4.115 | 3.900 | 4.100 | 1,054,502 | +0.15(+3.80%) |
Mar 20, 2024 | 3.760 | 3.990 | 3.710 | 3.950 | 490,321 | +0.01(+0.25%) |
Mar 19, 2024 | 4.000 | 4.030 | 3.905 | 3.940 | 1,070,829 | -0.06(-1.50%) |
Mar 18, 2024 | 4.020 | 4.030 | 3.875 | 4.000 | 268,663 | -0.01(-0.25%) |
Mar 15, 2024 | 3.800 | 4.015 | 3.800 | 4.010 | 614,476 | +0.16(+4.16%) |
Mar 14, 2024 | 3.960 | 3.960 | 3.805 | 3.850 | 241,787 | -0.14(-3.51%) |
Mar 13, 2024 | 4.000 | 4.060 | 3.980 | 3.990 | 142,932 | -0.01(-0.25%) |
Mar 12, 2024 | 4.050 | 4.060 | 3.960 | 4.000 | 208,460 | -0.03(-0.74%) |
Mar 11, 2024 | 4.010 | 4.180 | 3.997 | 4.030 | 268,639 | +0.03(+0.75%) |
Mar 08, 2024 | 4.090 | 4.115 | 3.960 | 4.000 | 186,283 | -0.08(-1.96%) |
Mar 07, 2024 | 4.050 | 4.170 | 4.050 | 4.080 | 332,008 | +0.05(+1.24%) |
Mar 06, 2024 | 4.040 | 4.100 | 3.990 | 4.030 | 302,553 | +0.04(+1.00%) |
Mar 05, 2024 | 4.000 | 4.020 | 3.850 | 3.990 | 519,133 | -0.05(-1.24%) |
Mar 04, 2024 | 4.480 | 4.480 | 4.030 | 4.040 | 330,735 | -0.41(-9.21%) |
Mar 01, 2024 | 4.320 | 4.560 | 4.320 | 4.450 | 429,751 | +0.14(+3.25%) |
Feb 29, 2024 | 4.500 | 4.600 | 4.160 | 4.310 | 598,012 | -0.06(-1.37%) |
Feb 28, 2024 | 4.550 | 4.550 | 4.260 | 4.370 | 839,159 | -0.19(-4.17%) |
Feb 27, 2024 | 4.370 | 4.590 | 4.330 | 4.560 | 373,434 | +0.24(+5.56%) |
Feb 26, 2024 | 4.250 | 4.360 | 4.200 | 4.320 | 384,415 | +0.12(+2.86%) |
Feb 23, 2024 | 4.050 | 4.205 | 4.000 | 4.200 | 225,088 | +0.17(+4.22%) |
Feb 22, 2024 | 4.190 | 4.230 | 4.000 | 4.030 | 322,258 | -0.18(-4.28%) |
Feb 21, 2024 | 4.330 | 4.330 | 4.195 | 4.210 | 210,588 | -0.12(-2.77%) |
Feb 20, 2024 | 4.120 | 4.350 | 4.110 | 4.330 | 483,837 | +0.21(+5.10%) |
Feb 16, 2024 | 4.230 | 4.265 | 4.095 | 4.120 | 412,363 | -0.09(-2.14%) |
Feb 15, 2024 | 4.050 | 4.220 | 4.030 | 4.210 | 293,014 | +0.19(+4.73%) |
Feb 14, 2024 | 3.890 | 4.035 | 3.880 | 4.020 | 247,634 | +0.12(+3.08%) |
Feb 13, 2024 | 4.050 | 4.095 | 3.830 | 3.900 | 362,305 | -0.24(-5.80%) |
Feb 12, 2024 | 4.260 | 4.300 | 4.095 | 4.140 | 1,086,772 | -0.12(-2.82%) |
Feb 09, 2024 | 4.250 | 4.300 | 4.195 | 4.260 | 351,922 | +0.00(+0.00%) |
Feb 08, 2024 | 4.140 | 4.340 | 4.100 | 4.260 | 858,158 | +0.11(+2.65%) |
Feb 07, 2024 | 4.310 | 4.310 | 4.070 | 4.150 | 335,564 | -0.13(-3.04%) |
Feb 06, 2024 | 4.050 | 4.290 | 4.050 | 4.280 | 782,392 | +0.19(+4.65%) |
Feb 05, 2024 | 4.060 | 4.115 | 3.980 | 4.090 | 388,997 | -0.03(-0.73%) |
Feb 02, 2024 | 4.160 | 4.210 | 3.905 | 4.120 | 532,051 | -0.10(-2.37%) |
Feb 01, 2024 | 3.830 | 4.265 | 3.830 | 4.220 | 1,040,825 | +0.06(+1.44%) |
Jan 31, 2024 | 4.060 | 4.327 | 4.050 | 4.160 | 781,971 | +0.09(+2.21%) |
Jan 30, 2024 | 3.900 | 4.090 | 3.840 | 4.070 | 891,349 | +0.14(+3.56%) |
Jan 29, 2024 | 3.820 | 3.945 | 3.721 | 3.930 | 354,128 | +0.09(+2.34%) |
Jan 26, 2024 | 3.800 | 3.880 | 3.740 | 3.840 | 427,445 | +0.07(+1.86%) |
Jan 25, 2024 | 3.660 | 3.780 | 3.575 | 3.770 | 342,733 | +0.17(+4.72%) |
Jan 24, 2024 | 3.800 | 3.810 | 3.568 | 3.600 | 479,320 | -0.19(-5.01%) |
Jan 23, 2024 | 3.630 | 3.890 | 3.610 | 3.790 | 994,519 | +0.17(+4.70%) |
Jan 22, 2024 | 3.600 | 3.630 | 3.495 | 3.620 | 388,296 | +0.05(+1.40%) |
Jan 19, 2024 | 3.580 | 3.610 | 3.495 | 3.570 | 379,275 | +0.00(+0.00%) |
Jan 18, 2024 | 3.550 | 3.615 | 3.460 | 3.570 | 367,033 | +0.01(+0.28%) |
Jan 17, 2024 | 3.450 | 3.565 | 3.340 | 3.560 | 384,401 | +0.14(+4.09%) |
Jan 16, 2024 | 3.600 | 3.600 | 3.410 | 3.420 | 588,801 | -0.14(-3.93%) |
Jan 12, 2024 | 3.600 | 3.680 | 3.550 | 3.560 | 398,963 | -0.02(-0.56%) |
Jan 11, 2024 | 3.460 | 3.620 | 3.320 | 3.580 | 770,572 | +0.23(+6.87%) |
Jan 10, 2024 | 3.460 | 3.520 | 3.330 | 3.350 | 487,213 | -0.10(-2.90%) |
Jan 09, 2024 | 3.150 | 3.510 | 3.150 | 3.450 | 1,401,073 | +0.35(+11.29%) |
Jan 08, 2024 | 3.080 | 3.145 | 3.025 | 3.100 | 706,341 | +0.01(+0.32%) |
Jan 05, 2024 | 3.070 | 3.150 | 3.010 | 3.090 | 285,937 | -0.01(-0.32%) |
Jan 04, 2024 | 3.190 | 3.200 | 3.090 | 3.100 | 215,383 | -0.06(-1.90%) |
Jan 03, 2024 | 3.210 | 3.260 | 3.150 | 3.160 | 298,195 | -0.05(-1.56%) |