Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.030 | 5.302 | 4.850 | 5.200 | 49,035 | +0.07(+1.39%) |
Mar 27, 2024 | 4.950 | 5.300 | 4.950 | 5.129 | 20,879 | +0.12(+2.37%) |
Mar 26, 2024 | 4.420 | 5.270 | 4.360 | 5.010 | 73,040 | +0.61(+13.86%) |
Mar 25, 2024 | 4.070 | 4.412 | 3.803 | 4.400 | 38,945 | +0.36(+8.91%) |
Mar 22, 2024 | 4.130 | 4.208 | 3.880 | 4.040 | 17,660 | -0.07(-1.70%) |
Mar 21, 2024 | 4.150 | 4.360 | 4.100 | 4.110 | 15,459 | -0.12(-2.84%) |
Mar 20, 2024 | 4.230 | 4.285 | 4.060 | 4.230 | 7,029 | -0.03(-0.70%) |
Mar 19, 2024 | 4.430 | 4.577 | 4.220 | 4.260 | 14,672 | -0.23(-5.12%) |
Mar 18, 2024 | 4.604 | 4.745 | 4.390 | 4.490 | 11,961 | -0.11(-2.39%) |
Mar 15, 2024 | 4.720 | 4.720 | 4.140 | 4.600 | 44,291 | -0.09(-1.92%) |
Mar 14, 2024 | 4.900 | 5.260 | 4.430 | 4.690 | 88,101 | -0.10(-2.09%) |
Mar 13, 2024 | 3.960 | 4.870 | 3.940 | 4.790 | 105,505 | +0.83(+20.96%) |
Mar 12, 2024 | 3.570 | 4.090 | 3.310 | 3.960 | 63,552 | +0.35(+9.70%) |
Mar 11, 2024 | 3.650 | 3.690 | 3.470 | 3.610 | 12,396 | +0.00(+0.00%) |
Mar 08, 2024 | 3.600 | 3.770 | 3.600 | 3.610 | 4,141 | -0.02(-0.55%) |
Mar 07, 2024 | 3.820 | 3.816 | 3.200 | 3.630 | 33,899 | +0.05(+1.40%) |
Mar 06, 2024 | 3.670 | 3.850 | 3.510 | 3.580 | 10,987 | -0.06(-1.65%) |
Mar 05, 2024 | 3.670 | 3.670 | 3.475 | 3.640 | 11,307 | -0.01(-0.27%) |
Mar 04, 2024 | 3.850 | 3.932 | 3.630 | 3.650 | 12,953 | -0.18(-4.70%) |
Mar 01, 2024 | 3.770 | 4.000 | 3.770 | 3.830 | 9,102 | +0.02(+0.52%) |
Feb 29, 2024 | 3.990 | 3.990 | 3.800 | 3.810 | 10,996 | -0.07(-1.80%) |
Feb 28, 2024 | 3.870 | 3.934 | 3.867 | 3.880 | 7,350 | +0.02(+0.52%) |
Feb 27, 2024 | 3.860 | 3.950 | 3.860 | 3.860 | 22,086 | +0.00(+0.00%) |
Feb 26, 2024 | 3.754 | 3.890 | 3.754 | 3.860 | 13,527 | +0.05(+1.31%) |
Feb 23, 2024 | 3.870 | 3.980 | 3.800 | 3.810 | 9,019 | -0.09(-2.31%) |
Feb 22, 2024 | 3.800 | 4.020 | 3.760 | 3.900 | 34,826 | -0.05(-1.27%) |
Feb 21, 2024 | 4.000 | 4.000 | 3.890 | 3.950 | 9,393 | -0.05(-1.25%) |
Feb 20, 2024 | 4.000 | 4.010 | 4.000 | 4.000 | 9,866 | -0.01(-0.25%) |
Feb 16, 2024 | 3.960 | 4.080 | 3.960 | 4.010 | 8,109 | +0.00(+0.00%) |
Feb 15, 2024 | 3.990 | 4.120 | 3.990 | 4.010 | 12,438 | -0.08(-1.96%) |
Feb 14, 2024 | 3.980 | 4.170 | 3.970 | 4.090 | 8,680 | +0.11(+2.76%) |
Feb 13, 2024 | 3.930 | 4.000 | 3.920 | 3.980 | 5,202 | -0.02(-0.50%) |
Feb 12, 2024 | 3.936 | 4.160 | 3.930 | 4.000 | 21,816 | +0.03(+0.76%) |
Feb 09, 2024 | 4.000 | 4.050 | 3.950 | 3.970 | 21,262 | -0.04(-1.00%) |
Feb 08, 2024 | 3.930 | 4.075 | 3.930 | 4.010 | 8,775 | +0.08(+2.04%) |
Feb 07, 2024 | 4.060 | 4.079 | 3.920 | 3.930 | 10,652 | -0.16(-3.91%) |
Feb 06, 2024 | 4.046 | 4.099 | 3.900 | 4.090 | 9,201 | +0.16(+4.07%) |
Feb 05, 2024 | 3.910 | 3.930 | 3.830 | 3.930 | 5,187 | -0.01(-0.25%) |
Feb 02, 2024 | 4.010 | 4.098 | 3.810 | 3.940 | 21,630 | -0.04(-1.01%) |
Feb 01, 2024 | 4.020 | 4.040 | 3.870 | 3.980 | 6,747 | +0.08(+2.05%) |
Jan 31, 2024 | 3.920 | 4.000 | 3.820 | 3.900 | 11,328 | +0.01(+0.36%) |
Jan 30, 2024 | 3.850 | 3.959 | 3.792 | 3.886 | 4,243 | -0.05(-1.37%) |
Jan 29, 2024 | 3.900 | 4.040 | 3.725 | 3.940 | 45,448 | +0.05(+1.29%) |
Jan 26, 2024 | 3.720 | 3.940 | 3.693 | 3.890 | 4,891 | +0.06(+1.57%) |
Jan 25, 2024 | 3.840 | 3.840 | 3.760 | 3.830 | 10,839 | -0.02(-0.52%) |
Jan 24, 2024 | 3.710 | 3.885 | 3.700 | 3.850 | 4,622 | +0.14(+3.77%) |
Jan 23, 2024 | 3.830 | 3.890 | 3.640 | 3.710 | 5,261 | -0.15(-3.89%) |
Jan 22, 2024 | 3.790 | 4.000 | 3.590 | 3.860 | 30,595 | +0.09(+2.39%) |
Jan 19, 2024 | 3.970 | 3.970 | 3.600 | 3.770 | 16,776 | -0.24(-5.99%) |
Jan 18, 2024 | 3.890 | 4.200 | 3.410 | 4.010 | 631,568 | +0.16(+4.16%) |
Jan 17, 2024 | 4.140 | 4.140 | 3.750 | 3.850 | 10,885 | -0.26(-6.33%) |
Jan 16, 2024 | 3.500 | 4.385 | 3.510 | 4.110 | 45,238 | +0.64(+18.44%) |
Jan 12, 2024 | 3.140 | 3.650 | 3.110 | 3.470 | 14,936 | +0.36(+11.58%) |
Jan 11, 2024 | 3.120 | 3.261 | 3.021 | 3.110 | 4,587 | +0.01(+0.32%) |
Jan 10, 2024 | 2.880 | 3.125 | 2.880 | 3.100 | 10,714 | +0.22(+7.64%) |
Jan 09, 2024 | 2.980 | 2.990 | 2.820 | 2.880 | 10,440 | -0.08(-2.81%) |
Jan 08, 2024 | 2.860 | 3.000 | 2.820 | 2.963 | 12,884 | +0.07(+2.53%) |
Jan 05, 2024 | 3.000 | 3.020 | 2.870 | 2.890 | 12,743 | -0.08(-2.69%) |
Jan 04, 2024 | 2.994 | 3.020 | 2.960 | 2.970 | 5,414 | -0.01(-0.34%) |
Jan 03, 2024 | 2.990 | 3.000 | 2.920 | 2.980 | 5,403 | +0.12(+4.19%) |