Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.060 | 3.990 | 3.060 | 3.600 | 82,717 | +0.51(+16.50%) |
Mar 27, 2024 | 3.320 | 3.390 | 3.050 | 3.090 | 8,853 | -0.31(-9.12%) |
Mar 26, 2024 | 3.100 | 3.400 | 2.870 | 3.400 | 16,686 | +0.40(+13.33%) |
Mar 25, 2024 | 2.860 | 3.130 | 2.860 | 3.000 | 3,934 | -0.01(-0.49%) |
Mar 22, 2024 | 3.170 | 3.190 | 2.970 | 3.015 | 9,054 | -0.13(-4.29%) |
Mar 21, 2024 | 2.869 | 3.190 | 2.800 | 3.150 | 31,124 | +0.29(+10.14%) |
Mar 20, 2024 | 2.850 | 3.010 | 2.814 | 2.860 | 24,266 | -0.04(-1.38%) |
Mar 19, 2024 | 3.020 | 3.188 | 2.900 | 2.900 | 13,795 | -0.12(-4.03%) |
Mar 18, 2024 | 3.050 | 3.180 | 3.020 | 3.022 | 10,922 | -0.02(-0.60%) |
Mar 15, 2024 | 3.140 | 3.280 | 3.040 | 3.040 | 1,632 | +0.02(+0.62%) |
Mar 14, 2024 | 3.190 | 3.200 | 3.020 | 3.022 | 8,633 | -0.17(-5.28%) |
Mar 13, 2024 | 3.130 | 3.368 | 3.125 | 3.190 | 6,585 | -0.05(-1.54%) |
Mar 12, 2024 | 3.200 | 3.378 | 3.040 | 3.240 | 7,468 | -0.12(-3.57%) |
Mar 11, 2024 | 3.220 | 3.390 | 3.170 | 3.360 | 7,838 | +0.03(+0.90%) |
Mar 08, 2024 | 3.300 | 3.390 | 3.250 | 3.330 | 9,363 | +0.00(+0.00%) |
Mar 07, 2024 | 3.220 | 3.340 | 3.220 | 3.330 | 18,165 | +0.14(+4.52%) |
Mar 06, 2024 | 3.393 | 3.394 | 3.120 | 3.186 | 6,282 | -0.11(-3.46%) |
Mar 05, 2024 | 3.250 | 3.525 | 3.250 | 3.300 | 6,095 | +0.00(+0.00%) |
Mar 04, 2024 | 3.540 | 3.540 | 3.300 | 3.300 | 9,992 | -0.30(-8.33%) |
Mar 01, 2024 | 3.310 | 3.600 | 3.310 | 3.600 | 4,144 | +0.14(+3.90%) |
Feb 29, 2024 | 3.400 | 3.640 | 3.400 | 3.465 | 8,598 | -0.03(-0.72%) |
Feb 28, 2024 | 3.500 | 3.520 | 3.400 | 3.490 | 9,710 | -0.04(-1.14%) |
Feb 27, 2024 | 3.419 | 3.640 | 3.410 | 3.530 | 11,525 | +0.00(+0.01%) |
Feb 26, 2024 | 3.400 | 3.631 | 3.312 | 3.530 | 12,027 | +0.21(+6.32%) |
Feb 23, 2024 | 3.570 | 3.570 | 3.240 | 3.320 | 22,191 | +0.04(+1.22%) |
Feb 22, 2024 | 3.210 | 3.780 | 3.210 | 3.280 | 64,210 | -0.03(-0.90%) |
Feb 21, 2024 | 3.330 | 3.330 | 3.150 | 3.310 | 5,205 | -0.02(-0.60%) |
Feb 20, 2024 | 3.200 | 3.340 | 3.200 | 3.330 | 11,660 | +0.13(+4.06%) |
Feb 16, 2024 | 3.100 | 3.300 | 3.100 | 3.200 | 12,951 | +0.10(+3.23%) |
Feb 15, 2024 | 3.150 | 3.250 | 3.100 | 3.100 | 5,207 | -0.02(-0.64%) |
Feb 14, 2024 | 3.100 | 3.150 | 3.000 | 3.120 | 6,409 | +0.02(+0.65%) |
Feb 13, 2024 | 3.080 | 3.204 | 3.000 | 3.100 | 6,504 | +0.01(+0.32%) |
Feb 12, 2024 | 3.120 | 3.290 | 2.970 | 3.090 | 13,730 | -0.11(-3.44%) |
Feb 09, 2024 | 3.220 | 3.380 | 3.000 | 3.200 | 12,367 | -0.13(-3.90%) |
Feb 08, 2024 | 3.700 | 3.700 | 3.295 | 3.330 | 11,924 | -0.19(-5.40%) |
Feb 07, 2024 | 3.480 | 3.780 | 3.480 | 3.520 | 2,328 | -0.04(-1.12%) |
Feb 06, 2024 | 3.850 | 3.925 | 3.510 | 3.560 | 22,409 | -0.18(-4.84%) |
Feb 05, 2024 | 3.775 | 3.840 | 3.690 | 3.741 | 8,645 | -0.03(-0.90%) |
Feb 02, 2024 | 3.780 | 3.862 | 3.619 | 3.775 | 5,293 | -0.02(-0.53%) |
Feb 01, 2024 | 3.800 | 3.906 | 3.630 | 3.795 | 2,462 | +0.12(+3.41%) |
Jan 31, 2024 | 3.850 | 3.850 | 3.670 | 3.670 | 7,137 | -0.13(-3.42%) |
Jan 30, 2024 | 3.750 | 4.065 | 3.743 | 3.800 | 11,107 | -0.21(-5.35%) |
Jan 29, 2024 | 3.630 | 4.108 | 3.560 | 4.015 | 47,417 | +0.38(+10.61%) |
Jan 26, 2024 | 3.670 | 3.733 | 3.450 | 3.630 | 8,230 | +0.08(+2.25%) |
Jan 25, 2024 | 3.550 | 3.745 | 3.550 | 3.550 | 23,641 | +0.08(+2.17%) |
Jan 24, 2024 | 3.660 | 3.660 | 3.452 | 3.475 | 5,154 | -0.12(-3.21%) |
Jan 23, 2024 | 3.480 | 3.720 | 3.400 | 3.590 | 5,358 | +0.05(+1.41%) |
Jan 22, 2024 | 3.640 | 3.817 | 3.360 | 3.540 | 21,026 | +0.18(+5.36%) |
Jan 19, 2024 | 3.790 | 3.790 | 3.300 | 3.360 | 12,528 | -0.24(-6.67%) |
Jan 18, 2024 | 3.630 | 3.840 | 3.510 | 3.600 | 12,722 | -0.10(-2.70%) |
Jan 17, 2024 | 4.290 | 4.415 | 3.600 | 3.700 | 35,248 | -0.70(-15.91%) |
Jan 16, 2024 | 4.470 | 4.493 | 4.150 | 4.400 | 19,932 | -0.07(-1.57%) |
Jan 12, 2024 | 4.370 | 4.666 | 4.370 | 4.470 | 11,188 | -0.10(-2.19%) |
Jan 11, 2024 | 4.440 | 4.730 | 4.254 | 4.570 | 11,455 | -0.03(-0.65%) |
Jan 10, 2024 | 4.520 | 4.740 | 4.401 | 4.600 | 21,120 | +0.07(+1.55%) |
Jan 09, 2024 | 4.330 | 4.760 | 4.240 | 4.530 | 9,014 | +0.12(+2.69%) |
Jan 08, 2024 | 4.790 | 4.850 | 4.370 | 4.412 | 33,941 | -0.44(-9.04%) |
Jan 05, 2024 | 4.562 | 5.050 | 4.490 | 4.850 | 62,371 | +0.28(+6.13%) |
Jan 04, 2024 | 4.570 | 4.680 | 4.400 | 4.570 | 14,664 | +0.02(+0.53%) |
Jan 03, 2024 | 4.480 | 4.566 | 4.354 | 4.546 | 13,198 | +0.05(+1.02%) |