Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.590 | 3.670 | 3.545 | 3.560 | 217,177 | -0.01(-0.28%) |
Mar 27, 2024 | 3.420 | 3.580 | 3.400 | 3.570 | 295,607 | +0.19(+5.78%) |
Mar 26, 2024 | 3.400 | 3.430 | 3.335 | 3.375 | 340,982 | -0.02(-0.74%) |
Mar 25, 2024 | 3.600 | 3.609 | 3.380 | 3.400 | 398,210 | -0.15(-4.23%) |
Mar 22, 2024 | 3.600 | 3.670 | 3.540 | 3.550 | 206,830 | -0.06(-1.66%) |
Mar 21, 2024 | 3.600 | 3.660 | 3.580 | 3.610 | 201,002 | +0.05(+1.40%) |
Mar 20, 2024 | 3.630 | 3.630 | 3.500 | 3.560 | 223,034 | -0.06(-1.66%) |
Mar 19, 2024 | 3.520 | 3.800 | 3.460 | 3.620 | 450,665 | +0.13(+3.72%) |
Mar 18, 2024 | 3.440 | 3.530 | 3.420 | 3.490 | 251,543 | +0.05(+1.45%) |
Mar 15, 2024 | 3.480 | 3.490 | 3.380 | 3.440 | 339,442 | -0.05(-1.43%) |
Mar 14, 2024 | 3.690 | 3.697 | 3.470 | 3.490 | 306,502 | -0.20(-5.42%) |
Mar 13, 2024 | 3.770 | 3.780 | 3.690 | 3.690 | 181,971 | -0.10(-2.64%) |
Mar 12, 2024 | 3.790 | 3.825 | 3.692 | 3.790 | 168,355 | +0.04(+0.93%) |
Mar 11, 2024 | 3.780 | 3.930 | 3.530 | 3.755 | 429,803 | -0.06(-1.44%) |
Mar 08, 2024 | 3.910 | 3.950 | 3.770 | 3.810 | 252,090 | -0.10(-2.56%) |
Mar 07, 2024 | 3.900 | 3.970 | 3.860 | 3.910 | 163,440 | +0.05(+1.30%) |
Mar 06, 2024 | 3.940 | 4.000 | 3.860 | 3.860 | 165,668 | -0.07(-1.78%) |
Mar 05, 2024 | 3.970 | 4.040 | 3.900 | 3.930 | 126,497 | -0.05(-1.26%) |
Mar 04, 2024 | 4.140 | 4.140 | 3.880 | 3.980 | 328,354 | -0.17(-4.10%) |
Mar 01, 2024 | 4.090 | 4.150 | 4.010 | 4.150 | 819,028 | +0.10(+2.47%) |
Feb 29, 2024 | 3.930 | 4.080 | 3.930 | 4.050 | 456,743 | +0.00(+0.00%) |
Feb 28, 2024 | 4.120 | 4.140 | 3.950 | 4.050 | 225,980 | -0.06(-1.46%) |
Feb 27, 2024 | 4.110 | 4.160 | 4.080 | 4.110 | 204,625 | +0.00(+0.00%) |
Feb 26, 2024 | 4.090 | 4.200 | 4.050 | 4.110 | 182,805 | +0.02(+0.49%) |
Feb 23, 2024 | 4.080 | 4.170 | 3.990 | 4.090 | 160,779 | +0.05(+1.24%) |
Feb 22, 2024 | 4.070 | 4.163 | 3.960 | 4.040 | 223,915 | -0.03(-0.74%) |
Feb 21, 2024 | 4.250 | 4.250 | 4.020 | 4.070 | 207,946 | -0.06(-1.45%) |
Feb 20, 2024 | 4.270 | 4.290 | 4.100 | 4.130 | 241,590 | -0.14(-3.28%) |
Feb 16, 2024 | 4.250 | 4.360 | 4.160 | 4.270 | 434,942 | +0.05(+1.18%) |
Feb 15, 2024 | 4.180 | 4.280 | 4.120 | 4.220 | 251,929 | -0.03(-0.71%) |
Feb 14, 2024 | 4.000 | 4.320 | 3.955 | 4.250 | 820,137 | +0.37(+9.54%) |
Feb 13, 2024 | 3.870 | 3.965 | 3.770 | 3.880 | 752,246 | -0.08(-2.02%) |
Feb 12, 2024 | 3.970 | 4.115 | 3.860 | 3.960 | 1,075,090 | +0.04(+1.02%) |
Feb 09, 2024 | 4.780 | 5.000 | 3.860 | 3.920 | 2,421,700 | -1.89(-32.53%) |
Feb 08, 2024 | 5.850 | 5.970 | 5.670 | 5.810 | 422,641 | -0.02(-0.34%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.300 | 5.830 | 464,361 | -0.10(-1.69%) |
Feb 06, 2024 | 6.220 | 6.280 | 5.830 | 5.930 | 609,680 | -0.29(-4.66%) |
Feb 05, 2024 | 6.560 | 6.630 | 6.160 | 6.220 | 290,460 | -0.35(-5.33%) |
Feb 02, 2024 | 6.130 | 6.600 | 6.070 | 6.570 | 273,942 | +0.41(+6.66%) |
Feb 01, 2024 | 6.070 | 6.290 | 6.070 | 6.160 | 97,396 | +0.08(+1.32%) |
Jan 31, 2024 | 6.280 | 6.350 | 6.030 | 6.080 | 119,656 | -0.25(-3.95%) |
Jan 30, 2024 | 6.600 | 6.600 | 6.310 | 6.330 | 68,212 | -0.25(-3.80%) |
Jan 29, 2024 | 6.490 | 6.600 | 6.470 | 6.580 | 91,266 | +0.11(+1.70%) |
Jan 26, 2024 | 6.570 | 6.640 | 6.430 | 6.470 | 69,034 | -0.05(-0.77%) |
Jan 25, 2024 | 6.460 | 6.550 | 6.386 | 6.520 | 108,670 | -0.01(-0.15%) |
Jan 24, 2024 | 6.650 | 6.660 | 6.500 | 6.530 | 80,331 | -0.06(-0.91%) |
Jan 23, 2024 | 6.880 | 6.898 | 6.590 | 6.590 | 126,750 | -0.25(-3.65%) |
Jan 22, 2024 | 6.530 | 6.870 | 6.480 | 6.840 | 178,819 | +0.36(+5.56%) |
Jan 19, 2024 | 6.290 | 6.480 | 6.140 | 6.480 | 153,656 | +0.24(+3.85%) |
Jan 18, 2024 | 6.380 | 6.437 | 6.122 | 6.240 | 167,418 | -0.12(-1.89%) |
Jan 17, 2024 | 6.930 | 6.930 | 6.280 | 6.360 | 262,730 | -0.57(-8.23%) |
Jan 16, 2024 | 6.230 | 6.950 | 6.200 | 6.930 | 479,842 | +0.72(+11.59%) |
Jan 12, 2024 | 6.130 | 6.210 | 6.055 | 6.210 | 186,997 | +0.10(+1.64%) |
Jan 11, 2024 | 6.130 | 6.209 | 6.015 | 6.110 | 149,876 | +0.01(+0.16%) |
Jan 10, 2024 | 6.090 | 6.180 | 5.961 | 6.100 | 171,241 | +0.06(+0.99%) |
Jan 09, 2024 | 6.050 | 6.145 | 5.990 | 6.040 | 138,651 | -0.02(-0.33%) |
Jan 08, 2024 | 6.000 | 6.110 | 5.900 | 6.060 | 159,307 | +0.12(+2.02%) |
Jan 05, 2024 | 5.900 | 6.030 | 5.730 | 5.940 | 261,505 | +0.04(+0.68%) |
Jan 04, 2024 | 5.910 | 6.080 | 5.840 | 5.900 | 252,341 | +0.04(+0.68%) |
Jan 03, 2024 | 5.800 | 5.960 | 5.800 | 5.860 | 115,037 | +0.01(+0.17%) |