Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.920 | 4.145 | 4.145 | 4.110 | 1,372,202 | +0.22(+5.66%) |
Mar 27, 2024 | 3.890 | 3.920 | 3.860 | 3.890 | 799,666 | +0.03(+0.78%) |
Mar 26, 2024 | 3.920 | 3.980 | 3.860 | 3.860 | 604,360 | -0.01(-0.26%) |
Mar 25, 2024 | 3.880 | 3.980 | 3.855 | 3.870 | 593,582 | -0.02(-0.51%) |
Mar 22, 2024 | 3.980 | 3.980 | 3.850 | 3.890 | 514,541 | -0.02(-0.51%) |
Mar 21, 2024 | 3.850 | 3.970 | 3.790 | 3.910 | 883,421 | +0.11(+2.89%) |
Mar 20, 2024 | 3.770 | 3.850 | 3.710 | 3.800 | 613,734 | +0.04(+1.06%) |
Mar 19, 2024 | 3.750 | 3.830 | 3.715 | 3.760 | 606,368 | +0.01(+0.27%) |
Mar 18, 2024 | 3.820 | 3.838 | 3.720 | 3.750 | 842,372 | -0.06(-1.57%) |
Mar 15, 2024 | 3.790 | 3.880 | 3.770 | 3.810 | 1,116,382 | +0.01(+0.26%) |
Mar 14, 2024 | 3.860 | 3.880 | 3.790 | 3.800 | 714,470 | -0.04(-1.04%) |
Mar 13, 2024 | 3.910 | 3.970 | 3.820 | 3.840 | 756,806 | -0.04(-1.03%) |
Mar 12, 2024 | 3.990 | 4.010 | 3.880 | 3.880 | 604,594 | -0.12(-3.12%) |
Mar 11, 2024 | 3.920 | 4.070 | 3.910 | 4.005 | 798,481 | +0.13(+3.49%) |
Mar 08, 2024 | 3.890 | 3.970 | 3.845 | 3.870 | 1,159,982 | +0.05(+1.31%) |
Mar 07, 2024 | 3.930 | 3.970 | 3.810 | 3.820 | 965,850 | -0.09(-2.30%) |
Mar 06, 2024 | 4.090 | 4.090 | 3.910 | 3.910 | 1,544,272 | -0.23(-5.56%) |
Mar 05, 2024 | 4.210 | 4.360 | 4.120 | 4.140 | 854,457 | -0.13(-3.04%) |
Mar 04, 2024 | 4.670 | 4.670 | 4.215 | 4.270 | 1,532,575 | -0.34(-7.38%) |
Mar 01, 2024 | 4.470 | 4.715 | 4.470 | 4.610 | 1,135,956 | +0.14(+3.13%) |
Feb 29, 2024 | 4.560 | 4.600 | 4.460 | 4.470 | 738,890 | +0.00(+0.00%) |
Feb 28, 2024 | 4.590 | 4.622 | 4.450 | 4.470 | 888,656 | -0.12(-2.61%) |
Feb 27, 2024 | 4.660 | 4.760 | 4.590 | 4.590 | 1,027,512 | +0.03(+0.66%) |
Feb 26, 2024 | 4.410 | 4.595 | 4.410 | 4.560 | 895,188 | +0.11(+2.47%) |
Feb 23, 2024 | 4.330 | 4.455 | 4.280 | 4.450 | 434,175 | +0.12(+2.77%) |
Feb 22, 2024 | 4.360 | 4.360 | 4.280 | 4.330 | 754,587 | -0.01(-0.23%) |
Feb 21, 2024 | 4.350 | 4.385 | 4.250 | 4.340 | 712,922 | -0.01(-0.23%) |
Feb 20, 2024 | 4.380 | 4.620 | 4.330 | 4.350 | 1,041,972 | -0.03(-0.68%) |
Feb 16, 2024 | 4.370 | 4.610 | 4.310 | 4.380 | 1,015,036 | +0.01(+0.23%) |
Feb 15, 2024 | 4.250 | 4.430 | 4.250 | 4.370 | 773,706 | +0.12(+2.82%) |
Feb 14, 2024 | 4.130 | 4.290 | 4.130 | 4.250 | 682,562 | +0.19(+4.68%) |
Feb 13, 2024 | 4.190 | 4.230 | 4.020 | 4.060 | 1,019,772 | -0.27(-6.24%) |
Feb 12, 2024 | 4.190 | 4.460 | 4.150 | 4.330 | 1,443,415 | +0.17(+4.09%) |
Feb 09, 2024 | 4.060 | 4.185 | 3.885 | 4.160 | 2,081,170 | +0.09(+2.21%) |
Feb 08, 2024 | 3.650 | 4.410 | 3.650 | 4.070 | 2,596,615 | +0.43(+11.81%) |
Feb 07, 2024 | 3.720 | 3.730 | 3.610 | 3.640 | 842,437 | -0.09(-2.41%) |
Feb 06, 2024 | 3.490 | 3.780 | 3.460 | 3.730 | 1,015,171 | +0.26(+7.49%) |
Feb 05, 2024 | 3.610 | 3.630 | 3.460 | 3.470 | 1,037,017 | -0.16(-4.41%) |
Feb 02, 2024 | 3.690 | 3.690 | 3.610 | 3.630 | 648,837 | -0.10(-2.68%) |
Feb 01, 2024 | 3.650 | 3.770 | 3.620 | 3.730 | 700,160 | +0.13(+3.61%) |
Jan 31, 2024 | 3.700 | 3.750 | 3.590 | 3.600 | 865,245 | -0.05(-1.37%) |
Jan 30, 2024 | 3.800 | 3.810 | 3.620 | 3.650 | 858,624 | -0.15(-3.95%) |
Jan 29, 2024 | 3.730 | 3.830 | 3.660 | 3.800 | 700,247 | +0.05(+1.33%) |
Jan 26, 2024 | 3.820 | 3.860 | 3.740 | 3.750 | 1,368,721 | -0.04(-1.06%) |
Jan 25, 2024 | 3.770 | 3.790 | 3.640 | 3.790 | 621,985 | +0.12(+3.27%) |
Jan 24, 2024 | 3.760 | 3.760 | 3.640 | 3.670 | 595,348 | -0.04(-1.08%) |
Jan 23, 2024 | 3.870 | 3.910 | 3.690 | 3.710 | 1,135,301 | -0.08(-2.11%) |
Jan 22, 2024 | 3.690 | 3.810 | 3.600 | 3.790 | 782,075 | +0.13(+3.55%) |
Jan 19, 2024 | 3.690 | 3.690 | 3.610 | 3.660 | 639,959 | -0.03(-0.81%) |
Jan 18, 2024 | 3.770 | 3.815 | 3.660 | 3.690 | 795,734 | -0.07(-1.86%) |
Jan 17, 2024 | 3.700 | 3.780 | 3.630 | 3.760 | 1,593,606 | +0.00(+0.00%) |
Jan 16, 2024 | 3.860 | 3.860 | 3.705 | 3.760 | 937,544 | -0.09(-2.34%) |
Jan 12, 2024 | 3.950 | 4.000 | 3.810 | 3.850 | 1,341,195 | -0.07(-1.79%) |
Jan 11, 2024 | 3.930 | 3.990 | 3.750 | 3.920 | 1,279,338 | -0.02(-0.51%) |
Jan 10, 2024 | 4.170 | 4.190 | 3.850 | 3.940 | 1,588,689 | -0.23(-5.52%) |
Jan 09, 2024 | 4.240 | 4.240 | 4.130 | 4.170 | 734,762 | -0.09(-2.11%) |
Jan 08, 2024 | 4.190 | 4.299 | 4.055 | 4.260 | 735,678 | +0.07(+1.67%) |
Jan 05, 2024 | 4.210 | 4.260 | 4.080 | 4.190 | 848,127 | -0.04(-0.95%) |
Jan 04, 2024 | 4.330 | 4.380 | 4.180 | 4.230 | 854,362 | -0.05(-1.17%) |
Jan 03, 2024 | 4.510 | 4.530 | 4.270 | 4.280 | 1,558,205 | -0.24(-5.31%) |