Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.310 | 3.650 | 3.650 | 3.590 | 68,846 | +0.36(+11.15%) |
Mar 27, 2024 | 3.090 | 3.280 | 3.080 | 3.230 | 120,411 | +0.10(+3.19%) |
Mar 26, 2024 | 3.400 | 3.410 | 3.100 | 3.130 | 145,467 | -0.28(-8.21%) |
Mar 25, 2024 | 3.390 | 3.520 | 3.320 | 3.410 | 57,558 | +0.00(+0.00%) |
Mar 22, 2024 | 3.530 | 3.560 | 3.240 | 3.410 | 157,520 | -0.09(-2.57%) |
Mar 21, 2024 | 3.780 | 3.780 | 3.500 | 3.500 | 84,399 | -0.17(-4.63%) |
Mar 20, 2024 | 3.490 | 3.704 | 3.490 | 3.670 | 49,544 | +0.19(+5.46%) |
Mar 19, 2024 | 3.550 | 3.740 | 3.450 | 3.480 | 91,513 | +0.11(+3.26%) |
Mar 18, 2024 | 3.600 | 3.640 | 3.360 | 3.370 | 88,302 | -0.28(-7.67%) |
Mar 15, 2024 | 3.550 | 3.770 | 3.550 | 3.650 | 171,792 | +0.08(+2.24%) |
Mar 14, 2024 | 3.710 | 3.750 | 3.510 | 3.570 | 88,480 | -0.16(-4.29%) |
Mar 13, 2024 | 3.820 | 3.920 | 3.680 | 3.730 | 115,672 | -0.08(-2.10%) |
Mar 12, 2024 | 3.680 | 3.950 | 3.660 | 3.810 | 144,413 | +0.13(+3.53%) |
Mar 11, 2024 | 3.770 | 3.790 | 3.605 | 3.680 | 39,532 | -0.07(-1.87%) |
Mar 08, 2024 | 3.510 | 3.870 | 3.510 | 3.750 | 94,037 | +0.24(+6.84%) |
Mar 07, 2024 | 3.520 | 3.600 | 3.295 | 3.510 | 176,357 | +0.01(+0.29%) |
Mar 06, 2024 | 3.440 | 3.640 | 3.440 | 3.500 | 97,934 | +0.04(+1.16%) |
Mar 05, 2024 | 3.490 | 3.590 | 3.450 | 3.460 | 51,843 | -0.09(-2.54%) |
Mar 04, 2024 | 3.700 | 3.760 | 3.520 | 3.550 | 62,941 | -0.19(-5.08%) |
Mar 01, 2024 | 3.710 | 3.940 | 3.680 | 3.740 | 77,954 | +0.00(+0.00%) |
Feb 29, 2024 | 3.400 | 3.850 | 3.400 | 3.740 | 91,472 | +0.35(+10.32%) |
Feb 28, 2024 | 3.670 | 3.780 | 3.370 | 3.390 | 82,661 | -0.46(-11.95%) |
Feb 27, 2024 | 4.080 | 4.285 | 3.850 | 3.850 | 137,081 | -0.63(-14.06%) |
Feb 26, 2024 | 4.710 | 4.710 | 4.300 | 4.480 | 46,443 | -0.22(-4.68%) |
Feb 23, 2024 | 4.230 | 4.710 | 4.230 | 4.700 | 69,127 | +0.48(+11.37%) |
Feb 22, 2024 | 3.870 | 4.270 | 3.870 | 4.220 | 307,731 | +0.37(+9.61%) |
Feb 21, 2024 | 3.940 | 3.980 | 3.820 | 3.850 | 75,406 | +0.00(+0.00%) |
Feb 20, 2024 | 3.930 | 4.010 | 3.850 | 3.850 | 30,684 | -0.06(-1.53%) |
Feb 16, 2024 | 4.010 | 4.120 | 3.910 | 3.910 | 30,439 | -0.14(-3.46%) |
Feb 15, 2024 | 3.950 | 4.100 | 3.950 | 4.050 | 29,718 | +0.07(+1.76%) |
Feb 14, 2024 | 3.880 | 4.074 | 3.880 | 3.980 | 65,769 | +0.15(+3.92%) |
Feb 13, 2024 | 4.100 | 4.100 | 3.830 | 3.830 | 36,646 | -0.26(-6.36%) |
Feb 12, 2024 | 3.990 | 4.155 | 3.990 | 4.090 | 61,899 | +0.16(+4.07%) |
Feb 09, 2024 | 4.060 | 4.090 | 3.890 | 3.930 | 81,357 | -0.16(-3.91%) |
Feb 08, 2024 | 4.090 | 4.130 | 4.050 | 4.090 | 39,041 | -0.01(-0.24%) |
Feb 07, 2024 | 4.250 | 4.250 | 4.060 | 4.100 | 78,871 | -0.11(-2.61%) |
Feb 06, 2024 | 4.260 | 4.320 | 4.200 | 4.210 | 59,592 | -0.10(-2.32%) |
Feb 05, 2024 | 4.440 | 4.520 | 4.220 | 4.310 | 113,557 | -0.17(-3.79%) |
Feb 02, 2024 | 4.510 | 4.570 | 4.480 | 4.480 | 21,068 | -0.12(-2.61%) |
Feb 01, 2024 | 4.580 | 4.670 | 4.490 | 4.600 | 24,346 | +0.00(+0.00%) |
Jan 31, 2024 | 4.840 | 4.840 | 4.600 | 4.600 | 39,015 | -0.23(-4.76%) |
Jan 30, 2024 | 4.790 | 4.870 | 4.740 | 4.830 | 14,330 | +0.04(+0.84%) |
Jan 29, 2024 | 4.760 | 4.900 | 4.710 | 4.790 | 24,496 | -0.07(-1.44%) |
Jan 26, 2024 | 4.830 | 4.960 | 4.770 | 4.860 | 24,513 | +0.06(+1.25%) |
Jan 25, 2024 | 5.050 | 5.120 | 4.740 | 4.800 | 101,245 | -0.20(-4.00%) |
Jan 24, 2024 | 5.140 | 5.180 | 4.960 | 5.000 | 39,684 | -0.08(-1.57%) |
Jan 23, 2024 | 5.000 | 5.150 | 4.850 | 5.080 | 76,379 | +0.19(+3.89%) |
Jan 22, 2024 | 5.000 | 5.060 | 4.890 | 4.890 | 126,455 | -0.11(-2.20%) |
Jan 19, 2024 | 4.860 | 5.020 | 4.850 | 5.000 | 42,055 | +0.12(+2.46%) |
Jan 18, 2024 | 4.990 | 5.015 | 4.870 | 4.880 | 25,644 | -0.09(-1.81%) |
Jan 17, 2024 | 4.910 | 5.020 | 4.890 | 4.970 | 43,056 | +0.03(+0.61%) |
Jan 16, 2024 | 4.930 | 4.950 | 4.900 | 4.940 | 31,099 | +0.01(+0.20%) |
Jan 12, 2024 | 4.920 | 5.000 | 4.910 | 4.930 | 33,817 | -0.01(-0.20%) |
Jan 11, 2024 | 5.030 | 5.280 | 4.910 | 4.940 | 53,981 | -0.05(-1.00%) |
Jan 10, 2024 | 5.240 | 5.300 | 4.960 | 4.990 | 63,496 | -0.22(-4.22%) |
Jan 09, 2024 | 5.016 | 5.290 | 5.010 | 5.210 | 46,313 | +0.13(+2.56%) |
Jan 08, 2024 | 5.020 | 5.100 | 4.980 | 5.080 | 21,900 | +0.06(+1.20%) |
Jan 05, 2024 | 5.050 | 5.180 | 4.980 | 5.020 | 55,279 | +0.01(+0.20%) |
Jan 04, 2024 | 5.070 | 5.173 | 5.010 | 5.010 | 38,853 | -0.06(-1.18%) |
Jan 03, 2024 | 4.970 | 5.130 | 4.970 | 5.070 | 39,441 | +0.10(+2.01%) |