Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.180 | 3.300 | 3.160 | 3.260 | 77,164 | +0.07(+2.19%) |
Mar 27, 2024 | 3.410 | 3.420 | 3.080 | 3.190 | 92,425 | -0.13(-3.92%) |
Mar 26, 2024 | 3.420 | 3.420 | 3.102 | 3.320 | 154,162 | -0.04(-1.19%) |
Mar 25, 2024 | 3.310 | 3.570 | 3.100 | 3.360 | 291,412 | +0.12(+3.70%) |
Mar 22, 2024 | 3.400 | 3.409 | 3.140 | 3.240 | 125,852 | -0.09(-2.70%) |
Mar 21, 2024 | 3.360 | 3.510 | 3.190 | 3.330 | 261,206 | +0.02(+0.60%) |
Mar 20, 2024 | 3.610 | 3.610 | 3.290 | 3.310 | 180,346 | -0.33(-9.07%) |
Mar 19, 2024 | 3.660 | 3.823 | 3.510 | 3.640 | 93,182 | -0.10(-2.67%) |
Mar 18, 2024 | 3.950 | 4.000 | 3.650 | 3.740 | 108,816 | -0.16(-4.10%) |
Mar 15, 2024 | 3.650 | 3.930 | 3.582 | 3.900 | 68,276 | +0.22(+5.98%) |
Mar 14, 2024 | 3.760 | 3.850 | 3.620 | 3.680 | 58,081 | -0.02(-0.54%) |
Mar 13, 2024 | 3.630 | 3.920 | 3.550 | 3.700 | 112,498 | +0.14(+3.93%) |
Mar 12, 2024 | 4.000 | 4.082 | 3.530 | 3.560 | 262,828 | +0.03(+0.85%) |
Mar 11, 2024 | 3.570 | 3.670 | 3.300 | 3.530 | 60,926 | -0.01(-0.28%) |
Mar 08, 2024 | 3.660 | 3.710 | 3.480 | 3.540 | 59,553 | -0.06(-1.67%) |
Mar 07, 2024 | 3.810 | 3.850 | 3.520 | 3.600 | 112,386 | -0.16(-4.26%) |
Mar 06, 2024 | 4.000 | 4.030 | 3.500 | 3.760 | 137,554 | -0.24(-6.00%) |
Mar 05, 2024 | 4.000 | 4.575 | 3.880 | 4.000 | 364,645 | -0.03(-0.74%) |
Mar 04, 2024 | 3.650 | 4.170 | 3.480 | 4.030 | 354,750 | +0.61(+17.84%) |
Mar 01, 2024 | 3.280 | 3.480 | 3.010 | 3.420 | 192,497 | +0.15(+4.59%) |
Feb 29, 2024 | 3.520 | 3.590 | 3.200 | 3.270 | 74,535 | -0.16(-4.66%) |
Feb 28, 2024 | 3.400 | 3.600 | 3.290 | 3.430 | 106,443 | -0.21(-5.77%) |
Feb 27, 2024 | 3.310 | 3.700 | 3.280 | 3.640 | 185,440 | +0.43(+13.40%) |
Feb 26, 2024 | 3.480 | 3.490 | 3.140 | 3.210 | 107,541 | -0.23(-6.69%) |
Feb 23, 2024 | 3.660 | 3.970 | 3.220 | 3.440 | 363,196 | -0.21(-5.75%) |
Feb 22, 2024 | 2.980 | 4.150 | 2.900 | 3.650 | 2,012,885 | +0.86(+30.82%) |
Feb 21, 2024 | 3.140 | 3.190 | 2.670 | 2.790 | 97,470 | -0.26(-8.52%) |
Feb 20, 2024 | 2.940 | 3.120 | 2.870 | 3.050 | 275,479 | +0.34(+12.55%) |
Feb 16, 2024 | 2.820 | 2.890 | 2.660 | 2.710 | 111,159 | +0.00(+0.00%) |
Feb 15, 2024 | 2.540 | 2.950 | 2.540 | 2.710 | 159,722 | +0.21(+8.40%) |
Feb 14, 2024 | 2.200 | 2.600 | 2.160 | 2.500 | 135,385 | +0.35(+16.28%) |
Feb 13, 2024 | 2.100 | 2.200 | 2.040 | 2.150 | 48,313 | -0.03(-1.38%) |
Feb 12, 2024 | 2.120 | 2.210 | 2.080 | 2.180 | 8,959 | +0.03(+1.40%) |
Feb 09, 2024 | 2.180 | 2.235 | 2.110 | 2.150 | 23,242 | +0.02(+0.94%) |
Feb 08, 2024 | 2.120 | 2.211 | 2.060 | 2.130 | 18,354 | +0.00(+0.00%) |
Feb 07, 2024 | 2.140 | 2.140 | 2.080 | 2.130 | 14,392 | +0.08(+3.90%) |
Feb 06, 2024 | 1.992 | 2.170 | 1.992 | 2.050 | 22,736 | +0.07(+3.55%) |
Feb 05, 2024 | 1.980 | 2.010 | 1.960 | 1.980 | 9,291 | -0.03(-1.51%) |
Feb 02, 2024 | 2.000 | 2.010 | 1.940 | 2.010 | 18,180 | +0.00(+0.00%) |
Feb 01, 2024 | 2.140 | 2.140 | 1.930 | 2.010 | 24,817 | -0.08(-3.83%) |
Jan 31, 2024 | 2.100 | 2.100 | 2.030 | 2.090 | 18,350 | -0.01(-0.48%) |
Jan 30, 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 12,932 | +0.00(+0.00%) |
Jan 29, 2024 | 2.050 | 2.100 | 2.000 | 2.100 | 9,404 | +0.08(+3.96%) |
Jan 26, 2024 | 1.990 | 2.020 | 1.988 | 2.020 | 7,294 | +0.04(+2.02%) |
Jan 25, 2024 | 1.946 | 2.010 | 1.946 | 1.980 | 6,035 | -0.01(-0.50%) |
Jan 24, 2024 | 1.985 | 2.030 | 1.920 | 1.990 | 14,902 | +0.03(+1.53%) |
Jan 23, 2024 | 1.880 | 2.095 | 1.880 | 1.960 | 21,770 | +0.05(+2.62%) |
Jan 22, 2024 | 1.900 | 2.015 | 1.790 | 1.910 | 255,140 | -0.03(-1.55%) |
Jan 19, 2024 | 1.900 | 2.060 | 1.900 | 1.940 | 15,142 | +0.02(+1.04%) |
Jan 18, 2024 | 1.890 | 2.060 | 1.890 | 1.920 | 13,704 | +0.00(+0.00%) |
Jan 17, 2024 | 1.920 | 1.990 | 1.900 | 1.920 | 21,241 | -0.01(-0.52%) |
Jan 16, 2024 | 1.910 | 1.984 | 1.930 | 1.930 | 12,390 | -0.04(-2.03%) |
Jan 12, 2024 | 1.960 | 2.010 | 1.960 | 1.970 | 9,246 | +0.06(+3.14%) |
Jan 11, 2024 | 1.910 | 1.962 | 1.900 | 1.910 | 7,814 | -0.03(-1.55%) |
Jan 10, 2024 | 2.050 | 2.050 | 1.940 | 1.940 | 21,228 | -0.12(-5.83%) |
Jan 09, 2024 | 2.070 | 2.082 | 2.030 | 2.060 | 7,756 | +0.03(+1.48%) |
Jan 08, 2024 | 2.130 | 2.154 | 2.030 | 2.030 | 9,610 | -0.11(-5.14%) |
Jan 05, 2024 | 2.140 | 2.180 | 2.130 | 2.140 | 7,728 | +0.00(+0.00%) |
Jan 04, 2024 | 2.150 | 2.250 | 2.140 | 2.140 | 9,066 | -0.04(-1.83%) |
Jan 03, 2024 | 2.180 | 2.192 | 2.100 | 2.180 | 8,970 | +0.05(+2.54%) |