Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.880 | 2.960 | 2.740 | 2.880 | 38,119 | +0.09(+3.23%) |
Mar 27, 2024 | 2.720 | 2.790 | 2.571 | 2.790 | 42,041 | +0.09(+3.33%) |
Mar 26, 2024 | 2.740 | 2.750 | 2.560 | 2.700 | 84,627 | -0.03(-1.10%) |
Mar 25, 2024 | 2.950 | 2.970 | 2.630 | 2.730 | 119,715 | -0.15(-5.21%) |
Mar 22, 2024 | 3.200 | 3.240 | 2.800 | 2.880 | 138,179 | -0.27(-8.57%) |
Mar 21, 2024 | 3.240 | 3.750 | 3.150 | 3.150 | 1,212,632 | -0.10(-3.08%) |
Mar 20, 2024 | 3.070 | 3.350 | 3.062 | 3.250 | 37,803 | +0.12(+3.83%) |
Mar 19, 2024 | 3.300 | 3.300 | 3.070 | 3.130 | 26,579 | -0.18(-5.44%) |
Mar 18, 2024 | 3.160 | 3.470 | 3.030 | 3.310 | 40,331 | +0.21(+6.77%) |
Mar 15, 2024 | 3.560 | 3.560 | 3.010 | 3.100 | 78,201 | -0.36(-10.40%) |
Mar 14, 2024 | 3.730 | 4.120 | 3.400 | 3.460 | 219,011 | -0.04(-1.14%) |
Mar 13, 2024 | 3.760 | 3.790 | 3.350 | 3.500 | 64,451 | -0.26(-6.91%) |
Mar 12, 2024 | 4.150 | 4.150 | 3.660 | 3.760 | 56,151 | -0.35(-8.52%) |
Mar 11, 2024 | 4.400 | 4.650 | 3.850 | 4.110 | 229,829 | -0.09(-2.14%) |
Mar 08, 2024 | 4.200 | 4.200 | 4.010 | 4.200 | 25,958 | -0.01(-0.24%) |
Mar 07, 2024 | 3.850 | 4.450 | 3.800 | 4.210 | 103,118 | +0.49(+13.17%) |
Mar 06, 2024 | 4.200 | 4.240 | 3.650 | 3.720 | 118,453 | -0.35(-8.60%) |
Mar 05, 2024 | 3.580 | 4.150 | 3.490 | 4.070 | 300,216 | +0.48(+13.37%) |
Mar 04, 2024 | 3.430 | 3.600 | 3.201 | 3.590 | 107,796 | +0.40(+12.54%) |
Mar 01, 2024 | 3.220 | 3.341 | 3.134 | 3.190 | 37,167 | -0.08(-2.45%) |
Feb 29, 2024 | 3.450 | 3.480 | 3.150 | 3.270 | 41,411 | -0.16(-4.66%) |
Feb 28, 2024 | 3.200 | 3.640 | 3.190 | 3.430 | 135,495 | +0.17(+5.21%) |
Feb 27, 2024 | 3.400 | 3.400 | 3.140 | 3.260 | 67,735 | -0.04(-1.21%) |
Feb 26, 2024 | 3.150 | 3.330 | 3.083 | 3.300 | 55,471 | +0.24(+8.02%) |
Feb 23, 2024 | 3.080 | 3.150 | 3.008 | 3.055 | 16,775 | -0.03(-1.13%) |
Feb 22, 2024 | 3.100 | 3.250 | 2.940 | 3.090 | 35,203 | -0.01(-0.32%) |
Feb 21, 2024 | 3.190 | 3.390 | 2.950 | 3.100 | 71,541 | -0.11(-3.43%) |
Feb 20, 2024 | 3.450 | 3.450 | 3.110 | 3.210 | 71,855 | -0.18(-5.31%) |
Feb 16, 2024 | 3.490 | 3.590 | 3.330 | 3.390 | 63,044 | -0.15(-4.24%) |
Feb 15, 2024 | 3.530 | 3.580 | 3.285 | 3.540 | 51,035 | +0.09(+2.61%) |
Feb 14, 2024 | 3.180 | 3.500 | 3.110 | 3.450 | 69,271 | +0.38(+12.38%) |
Feb 13, 2024 | 3.290 | 3.290 | 2.900 | 3.070 | 24,449 | -0.12(-3.76%) |
Feb 12, 2024 | 3.090 | 3.260 | 3.080 | 3.190 | 28,854 | +0.14(+4.59%) |
Feb 09, 2024 | 3.020 | 3.086 | 2.950 | 3.050 | 37,329 | +0.09(+3.04%) |
Feb 08, 2024 | 2.750 | 2.989 | 2.750 | 2.960 | 37,322 | +0.33(+12.54%) |
Feb 07, 2024 | 2.920 | 2.920 | 2.630 | 2.630 | 17,557 | -0.19(-6.74%) |
Feb 06, 2024 | 2.870 | 2.968 | 2.800 | 2.820 | 8,516 | -0.02(-0.70%) |
Feb 05, 2024 | 3.010 | 3.010 | 2.700 | 2.840 | 22,303 | +0.01(+0.30%) |
Feb 02, 2024 | 2.800 | 2.999 | 2.800 | 2.832 | 10,991 | -0.10(-3.36%) |
Feb 01, 2024 | 2.950 | 3.070 | 2.780 | 2.930 | 18,023 | -0.02(-0.68%) |
Jan 31, 2024 | 2.960 | 3.070 | 2.860 | 2.950 | 19,835 | -0.07(-2.32%) |
Jan 30, 2024 | 2.880 | 3.111 | 2.800 | 3.020 | 88,902 | +0.08(+2.72%) |
Jan 29, 2024 | 3.070 | 3.199 | 2.870 | 2.940 | 80,038 | -0.24(-7.55%) |
Jan 26, 2024 | 3.230 | 3.390 | 3.160 | 3.180 | 41,204 | -0.03(-0.93%) |
Jan 25, 2024 | 3.110 | 3.290 | 3.090 | 3.210 | 20,370 | +0.13(+4.22%) |
Jan 24, 2024 | 3.170 | 3.342 | 3.050 | 3.080 | 28,262 | -0.08(-2.53%) |
Jan 23, 2024 | 3.300 | 3.300 | 3.030 | 3.160 | 31,580 | -0.14(-4.24%) |
Jan 22, 2024 | 3.220 | 3.440 | 3.200 | 3.300 | 23,987 | +0.10(+3.12%) |
Jan 19, 2024 | 3.230 | 3.275 | 2.960 | 3.200 | 75,451 | -0.04(-1.23%) |
Jan 18, 2024 | 3.370 | 3.552 | 3.215 | 3.240 | 36,303 | -0.03(-0.92%) |
Jan 17, 2024 | 3.310 | 3.390 | 3.270 | 3.270 | 36,773 | -0.14(-4.11%) |
Jan 16, 2024 | 3.460 | 3.525 | 3.270 | 3.410 | 57,368 | -0.07(-2.01%) |
Jan 12, 2024 | 3.900 | 3.900 | 3.470 | 3.480 | 84,344 | -0.47(-11.90%) |
Jan 11, 2024 | 4.120 | 4.120 | 3.500 | 3.950 | 200,355 | +0.01(+0.25%) |
Jan 10, 2024 | 4.080 | 4.210 | 3.870 | 3.940 | 123,158 | -0.14(-3.43%) |
Jan 09, 2024 | 4.190 | 4.280 | 4.030 | 4.080 | 62,738 | -0.16(-3.77%) |
Jan 08, 2024 | 3.820 | 4.290 | 3.800 | 4.240 | 143,193 | +0.42(+10.99%) |
Jan 05, 2024 | 3.960 | 4.130 | 3.636 | 3.820 | 99,314 | -0.23(-5.68%) |
Jan 04, 2024 | 4.010 | 4.164 | 3.890 | 4.050 | 132,855 | +0.10(+2.53%) |
Jan 03, 2024 | 4.000 | 4.190 | 3.860 | 3.950 | 189,288 | -0.31(-7.28%) |