Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.380 | 3.650 | 3.380 | 3.500 | 274,230 | +0.01(+0.29%) |
Mar 27, 2024 | 3.300 | 3.500 | 3.240 | 3.490 | 275,435 | +0.24(+7.38%) |
Mar 26, 2024 | 3.450 | 3.450 | 3.230 | 3.250 | 203,066 | -0.13(-3.85%) |
Mar 25, 2024 | 3.360 | 3.570 | 3.350 | 3.380 | 278,114 | +0.07(+2.11%) |
Mar 22, 2024 | 3.430 | 3.510 | 3.310 | 3.310 | 190,665 | -0.20(-5.70%) |
Mar 21, 2024 | 3.670 | 3.760 | 3.480 | 3.510 | 263,046 | -0.09(-2.50%) |
Mar 20, 2024 | 3.360 | 3.650 | 3.230 | 3.600 | 288,156 | +0.31(+9.42%) |
Mar 19, 2024 | 3.340 | 3.420 | 3.150 | 3.290 | 160,460 | -0.13(-3.80%) |
Mar 18, 2024 | 3.490 | 3.570 | 3.320 | 3.420 | 104,979 | -0.07(-2.01%) |
Mar 15, 2024 | 3.260 | 3.630 | 3.260 | 3.490 | 218,023 | +0.13(+3.87%) |
Mar 14, 2024 | 3.520 | 3.520 | 3.250 | 3.360 | 171,055 | -0.17(-4.82%) |
Mar 13, 2024 | 3.430 | 3.560 | 3.390 | 3.530 | 244,521 | +0.09(+2.62%) |
Mar 12, 2024 | 3.640 | 3.680 | 3.360 | 3.440 | 325,196 | -0.26(-7.03%) |
Mar 11, 2024 | 3.850 | 4.000 | 3.660 | 3.700 | 374,320 | -0.07(-1.86%) |
Mar 08, 2024 | 3.720 | 3.990 | 3.650 | 3.770 | 291,508 | +0.11(+3.01%) |
Mar 07, 2024 | 3.630 | 3.770 | 3.580 | 3.660 | 177,057 | +0.11(+3.10%) |
Mar 06, 2024 | 3.730 | 3.805 | 3.450 | 3.550 | 343,476 | -0.16(-4.31%) |
Mar 05, 2024 | 3.760 | 4.380 | 3.680 | 3.710 | 814,401 | -0.15(-3.89%) |
Mar 04, 2024 | 3.850 | 4.000 | 3.680 | 3.860 | 448,287 | +0.09(+2.39%) |
Mar 01, 2024 | 3.700 | 3.820 | 3.510 | 3.770 | 225,995 | +0.07(+1.89%) |
Feb 29, 2024 | 3.950 | 4.010 | 3.615 | 3.700 | 397,683 | -0.19(-4.88%) |
Feb 28, 2024 | 4.310 | 4.490 | 3.880 | 3.890 | 773,869 | -0.25(-6.04%) |
Feb 27, 2024 | 4.400 | 4.520 | 3.890 | 4.140 | 442,618 | -0.10(-2.36%) |
Feb 26, 2024 | 3.820 | 4.320 | 3.778 | 4.240 | 370,062 | +0.45(+11.87%) |
Feb 23, 2024 | 3.870 | 3.946 | 3.720 | 3.790 | 114,688 | -0.08(-2.07%) |
Feb 22, 2024 | 4.010 | 4.160 | 3.870 | 3.870 | 339,410 | -0.20(-4.91%) |
Feb 21, 2024 | 3.830 | 4.167 | 3.821 | 4.070 | 140,631 | +0.16(+4.09%) |
Feb 20, 2024 | 4.120 | 4.120 | 3.790 | 3.910 | 188,503 | -0.12(-2.98%) |
Feb 16, 2024 | 4.040 | 4.280 | 3.920 | 4.030 | 267,711 | +0.00(+0.00%) |
Feb 15, 2024 | 4.580 | 4.580 | 4.030 | 4.030 | 594,043 | -0.55(-12.01%) |
Feb 14, 2024 | 5.010 | 5.040 | 4.400 | 4.580 | 515,470 | +0.23(+5.29%) |
Feb 13, 2024 | 4.420 | 4.706 | 4.070 | 4.350 | 340,545 | -0.72(-14.20%) |
Feb 12, 2024 | 4.710 | 5.450 | 4.700 | 5.070 | 877,734 | +0.31(+6.51%) |
Feb 09, 2024 | 4.960 | 5.056 | 4.460 | 4.760 | 790,950 | +0.35(+7.94%) |
Feb 08, 2024 | 3.610 | 4.570 | 3.530 | 4.410 | 822,841 | +1.02(+30.09%) |
Feb 07, 2024 | 3.300 | 3.580 | 3.180 | 3.390 | 304,924 | +0.08(+2.42%) |
Feb 06, 2024 | 3.300 | 3.390 | 3.130 | 3.310 | 208,228 | +0.00(+0.00%) |
Feb 05, 2024 | 3.440 | 3.540 | 3.210 | 3.310 | 167,858 | -0.08(-2.36%) |
Feb 02, 2024 | 3.700 | 3.710 | 3.150 | 3.390 | 367,678 | -0.35(-9.36%) |
Feb 01, 2024 | 3.700 | 3.970 | 3.620 | 3.740 | 307,818 | +0.09(+2.47%) |
Jan 31, 2024 | 3.650 | 3.829 | 3.580 | 3.650 | 146,896 | -0.10(-2.67%) |
Jan 30, 2024 | 4.150 | 4.160 | 3.656 | 3.750 | 294,150 | -0.32(-7.86%) |
Jan 29, 2024 | 3.840 | 4.250 | 3.820 | 4.070 | 273,603 | +0.19(+4.90%) |
Jan 26, 2024 | 3.750 | 4.230 | 3.750 | 3.880 | 434,787 | +0.25(+6.89%) |
Jan 25, 2024 | 3.460 | 3.650 | 3.370 | 3.630 | 154,981 | +0.20(+5.83%) |
Jan 24, 2024 | 3.630 | 3.730 | 3.360 | 3.430 | 248,992 | -0.11(-3.11%) |
Jan 23, 2024 | 3.850 | 3.870 | 3.521 | 3.540 | 299,078 | -0.41(-10.38%) |
Jan 22, 2024 | 3.860 | 4.200 | 3.780 | 3.950 | 299,263 | +0.09(+2.33%) |
Jan 19, 2024 | 3.710 | 3.980 | 3.410 | 3.860 | 416,249 | +0.23(+6.34%) |
Jan 18, 2024 | 4.040 | 4.140 | 3.600 | 3.630 | 451,575 | -0.40(-9.93%) |
Jan 17, 2024 | 4.150 | 4.156 | 3.850 | 4.030 | 683,949 | -0.17(-4.05%) |
Jan 16, 2024 | 4.500 | 4.570 | 4.100 | 4.200 | 519,526 | -0.38(-8.30%) |
Jan 12, 2024 | 5.300 | 5.540 | 4.540 | 4.580 | 783,562 | -1.03(-18.36%) |
Jan 11, 2024 | 6.350 | 6.750 | 5.380 | 5.610 | 846,744 | -0.14(-2.43%) |
Jan 10, 2024 | 6.060 | 6.305 | 5.530 | 5.750 | 517,458 | -0.19(-3.20%) |
Jan 09, 2024 | 6.320 | 6.530 | 5.922 | 5.940 | 388,757 | -0.55(-8.47%) |
Jan 08, 2024 | 6.350 | 6.740 | 5.800 | 6.490 | 450,091 | +0.16(+2.53%) |
Jan 05, 2024 | 6.540 | 6.660 | 6.070 | 6.330 | 398,667 | -0.33(-4.95%) |
Jan 04, 2024 | 6.240 | 6.850 | 6.070 | 6.660 | 461,737 | +0.61(+10.08%) |
Jan 03, 2024 | 6.100 | 6.710 | 5.600 | 6.050 | 834,694 | -0.77(-11.29%) |