Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.460 | 3.560 | 3.450 | 3.510 | 497,241 | +0.06(+1.74%) |
Mar 26, 2024 | 3.510 | 3.590 | 3.450 | 3.450 | 337,252 | +0.00(+0.00%) |
Mar 25, 2024 | 3.570 | 3.570 | 3.405 | 3.450 | 350,116 | +0.00(+0.00%) |
Mar 22, 2024 | 3.450 | 3.560 | 3.400 | 3.450 | 331,753 | -0.04(-1.15%) |
Mar 21, 2024 | 3.540 | 3.670 | 3.480 | 3.490 | 424,181 | +0.00(+0.00%) |
Mar 20, 2024 | 3.270 | 3.605 | 3.170 | 3.490 | 628,070 | +0.22(+6.73%) |
Mar 19, 2024 | 3.220 | 3.365 | 3.120 | 3.270 | 621,942 | +0.02(+0.62%) |
Mar 18, 2024 | 3.330 | 3.360 | 3.035 | 3.250 | 935,723 | -0.08(-2.40%) |
Mar 15, 2024 | 3.180 | 3.340 | 3.170 | 3.330 | 511,258 | +0.13(+4.06%) |
Mar 14, 2024 | 3.380 | 3.650 | 3.170 | 3.200 | 553,369 | -0.18(-5.33%) |
Mar 13, 2024 | 3.440 | 3.640 | 3.340 | 3.380 | 563,358 | -0.09(-2.59%) |
Mar 12, 2024 | 3.620 | 3.650 | 3.425 | 3.470 | 423,898 | -0.14(-3.88%) |
Mar 11, 2024 | 3.460 | 3.849 | 3.460 | 3.610 | 582,945 | +0.14(+4.03%) |
Mar 08, 2024 | 3.750 | 3.837 | 3.380 | 3.470 | 959,759 | -0.19(-5.19%) |
Mar 07, 2024 | 3.710 | 3.830 | 3.605 | 3.660 | 484,230 | +0.02(+0.55%) |
Mar 06, 2024 | 3.800 | 3.910 | 3.540 | 3.640 | 765,903 | -0.12(-3.19%) |
Mar 05, 2024 | 4.200 | 4.250 | 3.720 | 3.760 | 824,915 | -0.45(-10.58%) |
Mar 04, 2024 | 4.690 | 4.710 | 4.200 | 4.205 | 705,725 | -0.41(-8.79%) |
Mar 01, 2024 | 4.700 | 4.700 | 4.170 | 4.610 | 1,628,229 | -0.04(-0.86%) |
Feb 29, 2024 | 3.930 | 4.910 | 3.870 | 4.650 | 2,378,615 | +0.93(+25.00%) |
Feb 28, 2024 | 4.180 | 4.180 | 3.570 | 3.720 | 1,298,331 | -0.43(-10.36%) |
Feb 27, 2024 | 3.410 | 4.430 | 3.240 | 4.150 | 2,888,845 | +0.95(+29.69%) |
Feb 26, 2024 | 3.010 | 3.220 | 3.010 | 3.200 | 830,154 | +0.17(+5.61%) |
Feb 23, 2024 | 2.900 | 3.160 | 2.880 | 3.030 | 444,685 | +0.16(+5.57%) |
Feb 22, 2024 | 2.820 | 2.920 | 2.820 | 2.870 | 358,882 | +0.02(+0.70%) |
Feb 21, 2024 | 2.830 | 2.950 | 2.800 | 2.850 | 301,913 | -0.04(-1.38%) |
Feb 20, 2024 | 3.140 | 3.200 | 2.880 | 2.890 | 603,971 | -0.29(-9.12%) |
Feb 16, 2024 | 3.200 | 3.230 | 3.060 | 3.180 | 440,313 | -0.06(-1.85%) |
Feb 15, 2024 | 2.870 | 3.250 | 2.870 | 3.240 | 620,874 | +0.42(+14.89%) |
Feb 14, 2024 | 2.820 | 2.879 | 2.691 | 2.820 | 517,152 | +0.10(+3.87%) |
Feb 13, 2024 | 2.890 | 2.980 | 2.670 | 2.715 | 442,476 | -0.41(-12.98%) |
Feb 12, 2024 | 3.000 | 3.140 | 2.990 | 3.120 | 574,218 | +0.12(+4.00%) |
Feb 09, 2024 | 2.950 | 3.040 | 2.905 | 3.000 | 438,293 | +0.08(+2.74%) |
Feb 08, 2024 | 2.790 | 2.930 | 2.790 | 2.920 | 310,120 | +0.14(+5.04%) |
Feb 07, 2024 | 2.850 | 2.870 | 2.754 | 2.780 | 324,923 | -0.09(-3.14%) |
Feb 06, 2024 | 2.610 | 2.880 | 2.530 | 2.870 | 563,418 | +0.28(+10.81%) |
Feb 05, 2024 | 2.670 | 2.720 | 2.580 | 2.590 | 572,015 | -0.13(-4.78%) |
Feb 02, 2024 | 2.680 | 2.755 | 2.572 | 2.720 | 525,138 | -0.04(-1.45%) |
Feb 01, 2024 | 2.740 | 2.800 | 2.600 | 2.760 | 648,183 | +0.13(+4.94%) |
Jan 31, 2024 | 2.740 | 2.910 | 2.630 | 2.630 | 604,285 | -0.15(-5.40%) |
Jan 30, 2024 | 2.820 | 2.820 | 2.720 | 2.780 | 281,447 | -0.07(-2.46%) |
Jan 29, 2024 | 2.770 | 2.865 | 2.680 | 2.850 | 367,295 | +0.07(+2.52%) |
Jan 26, 2024 | 2.720 | 2.790 | 2.630 | 2.780 | 426,561 | +0.11(+4.12%) |
Jan 25, 2024 | 2.740 | 2.830 | 2.625 | 2.670 | 462,325 | -0.02(-0.93%) |
Jan 24, 2024 | 3.010 | 3.010 | 2.690 | 2.695 | 470,818 | -0.30(-9.87%) |
Jan 23, 2024 | 2.830 | 3.010 | 2.830 | 2.990 | 468,430 | +0.18(+6.41%) |
Jan 22, 2024 | 2.720 | 2.820 | 2.620 | 2.810 | 661,785 | +0.12(+4.46%) |
Jan 19, 2024 | 2.710 | 2.735 | 2.600 | 2.690 | 487,569 | +0.01(+0.37%) |
Jan 18, 2024 | 2.710 | 2.730 | 2.600 | 2.680 | 338,650 | +0.00(+0.00%) |
Jan 17, 2024 | 2.750 | 2.750 | 2.590 | 2.680 | 387,157 | -0.03(-1.11%) |
Jan 16, 2024 | 2.810 | 2.890 | 2.700 | 2.710 | 415,177 | -0.15(-5.24%) |
Jan 12, 2024 | 2.960 | 3.055 | 2.825 | 2.860 | 450,129 | -0.02(-0.69%) |
Jan 11, 2024 | 2.970 | 3.040 | 2.810 | 2.880 | 571,435 | -0.06(-2.04%) |
Jan 10, 2024 | 2.730 | 2.940 | 2.700 | 2.940 | 557,841 | +0.24(+8.89%) |
Jan 09, 2024 | 2.830 | 2.840 | 2.700 | 2.700 | 441,581 | -0.17(-5.92%) |
Jan 08, 2024 | 2.780 | 2.900 | 2.695 | 2.870 | 413,556 | +0.08(+2.87%) |
Jan 05, 2024 | 2.800 | 2.970 | 2.651 | 2.790 | 726,065 | -0.06(-2.11%) |
Jan 04, 2024 | 2.890 | 2.978 | 2.800 | 2.850 | 522,706 | -0.08(-2.73%) |
Jan 03, 2024 | 3.020 | 3.160 | 2.910 | 2.930 | 525,578 | -0.19(-6.09%) |