Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.780 | 2.780 | 2.100 | 2.240 | 378,403 | -0.12(-5.08%) |
Mar 27, 2024 | 2.440 | 2.478 | 2.300 | 2.360 | 8,597 | +0.07(+3.06%) |
Mar 26, 2024 | 2.390 | 2.476 | 2.040 | 2.290 | 27,706 | -0.10(-4.18%) |
Mar 25, 2024 | 1.920 | 2.450 | 1.920 | 2.390 | 120,206 | +0.54(+29.19%) |
Mar 22, 2024 | 1.880 | 1.880 | 1.790 | 1.850 | 14,305 | +0.05(+2.78%) |
Mar 21, 2024 | 1.750 | 1.850 | 1.700 | 1.800 | 23,490 | +0.04(+2.27%) |
Mar 20, 2024 | 1.780 | 1.915 | 1.680 | 1.760 | 28,326 | -0.02(-1.12%) |
Mar 19, 2024 | 2.230 | 2.520 | 1.700 | 1.780 | 130,486 | -0.29(-14.01%) |
Mar 18, 2024 | 2.750 | 2.760 | 2.000 | 2.070 | 71,923 | -0.68(-24.73%) |
Mar 15, 2024 | 2.810 | 2.810 | 2.610 | 2.750 | 14,532 | -0.02(-0.72%) |
Mar 14, 2024 | 2.730 | 2.810 | 2.520 | 2.770 | 21,572 | +0.04(+1.47%) |
Mar 13, 2024 | 2.970 | 2.980 | 2.700 | 2.730 | 11,992 | -0.14(-4.71%) |
Mar 12, 2024 | 3.030 | 3.197 | 2.810 | 2.865 | 24,595 | -0.32(-10.19%) |
Mar 11, 2024 | 3.500 | 3.555 | 2.970 | 3.190 | 22,089 | -0.29(-8.33%) |
Mar 08, 2024 | 3.570 | 3.650 | 3.300 | 3.480 | 11,349 | +0.08(+2.35%) |
Mar 07, 2024 | 3.650 | 3.650 | 2.960 | 3.400 | 30,239 | -0.23(-6.34%) |
Mar 06, 2024 | 3.730 | 3.820 | 3.610 | 3.630 | 11,095 | -0.09(-2.42%) |
Mar 05, 2024 | 3.860 | 3.977 | 3.620 | 3.720 | 23,789 | -0.13(-3.38%) |
Mar 04, 2024 | 4.120 | 4.120 | 3.800 | 3.850 | 21,754 | +0.17(+4.62%) |
Mar 01, 2024 | 3.740 | 3.840 | 3.590 | 3.680 | 12,163 | -0.17(-4.42%) |
Feb 29, 2024 | 3.840 | 4.000 | 3.700 | 3.850 | 11,883 | +0.01(+0.26%) |
Feb 28, 2024 | 4.090 | 4.099 | 3.780 | 3.840 | 11,500 | -0.19(-4.71%) |
Feb 27, 2024 | 3.960 | 4.030 | 3.950 | 4.030 | 7,375 | +0.07(+1.64%) |
Feb 26, 2024 | 4.000 | 4.100 | 3.860 | 3.965 | 19,727 | -0.04(-0.88%) |
Feb 23, 2024 | 3.836 | 4.090 | 3.836 | 4.000 | 5,331 | +0.14(+3.63%) |
Feb 22, 2024 | 3.850 | 4.010 | 3.850 | 3.860 | 4,157 | -0.22(-5.39%) |
Feb 21, 2024 | 4.000 | 4.100 | 3.880 | 4.080 | 8,826 | +0.01(+0.29%) |
Feb 20, 2024 | 3.840 | 4.100 | 3.700 | 4.068 | 30,298 | +0.33(+8.77%) |
Feb 16, 2024 | 3.690 | 3.740 | 3.590 | 3.740 | 17,262 | +0.12(+3.31%) |
Feb 15, 2024 | 3.660 | 3.700 | 3.620 | 3.620 | 2,974 | -0.07(-1.90%) |
Feb 14, 2024 | 3.608 | 3.695 | 3.608 | 3.690 | 6,267 | -0.01(-0.27%) |
Feb 13, 2024 | 3.590 | 3.700 | 3.590 | 3.700 | 1,939 | +0.16(+4.52%) |
Feb 12, 2024 | 3.630 | 3.700 | 3.540 | 3.540 | 3,457 | +0.03(+0.85%) |
Feb 09, 2024 | 3.550 | 3.550 | 3.510 | 3.510 | 1,332 | +0.00(+0.00%) |
Feb 08, 2024 | 3.600 | 3.700 | 3.440 | 3.510 | 6,873 | +0.04(+1.15%) |
Feb 07, 2024 | 3.670 | 3.740 | 3.451 | 3.470 | 3,654 | -0.23(-6.21%) |
Feb 06, 2024 | 3.721 | 3.721 | 3.440 | 3.700 | 5,157 | +0.27(+7.87%) |
Feb 05, 2024 | 3.570 | 3.720 | 3.400 | 3.430 | 2,872 | -0.25(-6.79%) |
Feb 02, 2024 | 3.480 | 3.680 | 3.480 | 3.680 | 1,252 | +0.12(+3.37%) |
Feb 01, 2024 | 3.670 | 3.730 | 3.560 | 3.560 | 4,063 | +0.05(+1.42%) |
Jan 31, 2024 | 3.570 | 3.570 | 3.400 | 3.510 | 10,852 | -0.07(-1.96%) |
Jan 30, 2024 | 3.677 | 3.677 | 3.440 | 3.580 | 4,895 | -0.12(-3.24%) |
Jan 29, 2024 | 3.580 | 3.720 | 3.430 | 3.700 | 3,217 | -0.04(-1.07%) |
Jan 26, 2024 | 3.630 | 3.740 | 3.400 | 3.740 | 13,079 | +0.00(+0.00%) |
Jan 25, 2024 | 3.630 | 3.880 | 3.630 | 3.740 | 3,505 | +0.08(+2.05%) |
Jan 24, 2024 | 3.530 | 3.695 | 3.530 | 3.665 | 913 | +0.12(+3.24%) |
Jan 23, 2024 | 3.710 | 3.751 | 3.550 | 3.550 | 23,618 | -0.17(-4.57%) |
Jan 22, 2024 | 3.670 | 3.935 | 3.670 | 3.720 | 4,025 | -0.00(-0.13%) |
Jan 19, 2024 | 3.750 | 3.754 | 3.725 | 3.725 | 593 | -0.06(-1.46%) |
Jan 18, 2024 | 3.670 | 3.880 | 3.670 | 3.780 | 2,186 | +0.22(+6.18%) |
Jan 17, 2024 | 3.650 | 3.840 | 3.560 | 3.560 | 7,195 | -0.07(-1.93%) |
Jan 16, 2024 | 3.590 | 3.661 | 3.590 | 3.630 | 4,571 | +0.03(+0.83%) |
Jan 12, 2024 | 3.620 | 3.620 | 3.590 | 3.600 | 988 | -0.05(-1.37%) |
Jan 11, 2024 | 3.664 | 3.670 | 3.520 | 3.650 | 1,724 | +0.03(+0.97%) |
Jan 10, 2024 | 3.710 | 3.710 | 3.500 | 3.615 | 2,037 | -0.14(-3.62%) |
Jan 09, 2024 | 3.726 | 3.780 | 3.726 | 3.751 | 1,777 | +0.30(+8.71%) |
Jan 05, 2024 | 3.450 | 422 | +0.00(+0.00%) | |||
Jan 04, 2024 | 3.560 | 3.650 | 3.390 | 3.450 | 35,100 | -0.10(-2.82%) |
Jan 03, 2024 | 3.820 | 3.820 | 3.500 | 3.550 | 8,521 | -0.17(-4.44%) |