Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.400 | 4.400 | 4.330 | 4.330 | 9,826 | +0.05(+1.17%) |
Mar 27, 2024 | 4.250 | 4.280 | 4.250 | 4.280 | 9,286 | +0.04(+0.99%) |
Mar 26, 2024 | 4.144 | 4.250 | 4.144 | 4.238 | 19,428 | +0.07(+1.63%) |
Mar 25, 2024 | 4.210 | 4.220 | 4.170 | 4.170 | 7,187 | +0.00(+0.12%) |
Mar 22, 2024 | 4.238 | 4.238 | 4.165 | 4.165 | 24,662 | -0.13(-3.08%) |
Mar 21, 2024 | 4.090 | 4.325 | 4.090 | 4.298 | 49,367 | +0.01(+0.17%) |
Mar 20, 2024 | 4.320 | 4.320 | 4.182 | 4.290 | 58,275 | -0.03(-0.69%) |
Mar 19, 2024 | 4.291 | 4.330 | 4.291 | 4.320 | 71,287 | -0.01(-0.28%) |
Mar 18, 2024 | 4.300 | 4.346 | 4.272 | 4.332 | 60,275 | +0.07(+1.71%) |
Mar 15, 2024 | 4.425 | 4.438 | 4.235 | 4.259 | 44,782 | -0.17(-3.75%) |
Mar 14, 2024 | 4.422 | 4.440 | 4.381 | 4.425 | 30,991 | +0.08(+1.72%) |
Mar 13, 2024 | 4.400 | 4.400 | 4.250 | 4.350 | 49,914 | +0.13(+3.13%) |
Mar 12, 2024 | 4.140 | 4.218 | 4.140 | 4.218 | 15,672 | +0.12(+2.88%) |
Mar 11, 2024 | 4.020 | 4.120 | 4.020 | 4.100 | 143,941 | +0.09(+2.24%) |
Mar 08, 2024 | 3.994 | 4.010 | 3.960 | 4.010 | 89,096 | +0.12(+3.08%) |
Mar 07, 2024 | 3.820 | 3.914 | 3.810 | 3.890 | 46,773 | +0.05(+1.30%) |
Mar 06, 2024 | 3.630 | 3.840 | 3.630 | 3.840 | 80,954 | +0.25(+6.96%) |
Mar 05, 2024 | 3.690 | 3.690 | 3.590 | 3.590 | 26,420 | -0.27(-6.99%) |
Mar 04, 2024 | 3.840 | 3.910 | 3.840 | 3.860 | 26,498 | +0.10(+2.66%) |
Mar 01, 2024 | 3.725 | 3.760 | 3.725 | 3.760 | 3,524 | -0.01(-0.27%) |
Feb 29, 2024 | 3.560 | 3.776 | 3.560 | 3.770 | 38,422 | +0.21(+5.90%) |
Feb 28, 2024 | 3.750 | 3.750 | 3.560 | 3.560 | 8,284 | -0.19(-5.07%) |
Feb 27, 2024 | 3.740 | 3.770 | 3.740 | 3.750 | 13,200 | +0.12(+3.35%) |
Feb 26, 2024 | 3.450 | 3.640 | 3.450 | 3.628 | 14,756 | +0.18(+5.17%) |
Feb 23, 2024 | 3.120 | 3.460 | 3.100 | 3.450 | 27,542 | +0.14(+4.10%) |
Feb 22, 2024 | 3.336 | 3.336 | 3.314 | 3.314 | 7,439 | -0.06(-1.81%) |
Feb 21, 2024 | 3.378 | 3.378 | 3.370 | 3.375 | 37,051 | +0.05(+1.47%) |
Feb 20, 2024 | 3.280 | 3.372 | 3.110 | 3.326 | 15,695 | -0.05(-1.60%) |
Feb 16, 2024 | 3.430 | 3.436 | 3.380 | 3.380 | 6,774 | +0.03(+0.90%) |
Feb 15, 2024 | 3.340 | 3.350 | 3.340 | 3.350 | 5,368 | +0.02(+0.60%) |
Feb 14, 2024 | 3.340 | 3.352 | 3.330 | 3.330 | 10,212 | +0.01(+0.24%) |
Feb 13, 2024 | 3.330 | 3.341 | 3.310 | 3.322 | 39,041 | -0.05(-1.42%) |
Feb 12, 2024 | 3.220 | 3.470 | 3.220 | 3.370 | 133,922 | -0.05(-1.46%) |
Feb 09, 2024 | 3.320 | 3.480 | 3.320 | 3.420 | 82,998 | +0.15(+4.59%) |
Feb 08, 2024 | 3.470 | 3.470 | 3.270 | 3.270 | 59,783 | -0.21(-6.03%) |
Feb 07, 2024 | 3.481 | 3.500 | 3.480 | 3.480 | 16,155 | -0.02(-0.69%) |
Feb 06, 2024 | 3.482 | 3.504 | 3.470 | 3.504 | 9,306 | +0.06(+1.81%) |
Feb 05, 2024 | 3.460 | 3.530 | 3.442 | 3.442 | 19,520 | -0.16(-4.39%) |
Feb 02, 2024 | 3.582 | 3.600 | 3.582 | 3.600 | 30,170 | +0.07(+1.94%) |
Feb 01, 2024 | 3.690 | 3.690 | 3.402 | 3.531 | 10,178 | +0.11(+3.20%) |
Jan 31, 2024 | 3.444 | 3.444 | 3.420 | 3.422 | 3,083 | -0.10(-2.78%) |
Jan 30, 2024 | 3.250 | 3.555 | 3.150 | 3.520 | 261,911 | +0.44(+14.29%) |
Jan 29, 2024 | 3.031 | 3.080 | 3.031 | 3.080 | 22,745 | +0.02(+0.65%) |
Jan 26, 2024 | 3.040 | 3.060 | 2.980 | 3.060 | 15,859 | +0.13(+4.44%) |
Jan 25, 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 20,803 | +0.00(+0.00%) |
Jan 24, 2024 | 2.951 | 2.951 | 2.930 | 2.930 | 34,602 | +0.06(+2.16%) |
Jan 22, 2024 | 2.868 | 5,248 | +0.02(+0.63%) | |||
Jan 19, 2024 | 2.740 | 2.850 | 2.740 | 2.850 | 22,312 | +0.09(+3.26%) |
Jan 18, 2024 | 2.800 | 2.800 | 2.760 | 2.760 | 6,466 | -0.07(-2.47%) |
Jan 17, 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 13,215 | +0.07(+2.54%) |
Jan 16, 2024 | 2.790 | 2.815 | 2.760 | 2.760 | 16,855 | -0.19(-6.44%) |
Jan 12, 2024 | 2.959 | 2.959 | 2.950 | 2.950 | 7,848 | +0.01(+0.41%) |
Jan 11, 2024 | 2.934 | 2.938 | 2.932 | 2.938 | 17,682 | -0.07(-2.39%) |
Jan 10, 2024 | 3.010 | 3.010 | 2.960 | 3.010 | 42,576 | +0.00(+0.00%) |
Jan 09, 2024 | 3.000 | 3.010 | 3.000 | 3.010 | 3,104 | -0.09(-2.75%) |
Jan 08, 2024 | 3.125 | 3.125 | 3.095 | 3.095 | 47,096 | +0.03(+0.81%) |
Jan 05, 2024 | 3.120 | 3.160 | 3.040 | 3.070 | 29,534 | +0.06(+1.99%) |
Jan 04, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 6,381 | +0.03(+1.01%) |
Jan 03, 2024 | 2.960 | 2.980 | 2.950 | 2.980 | 28,071 | -0.07(-2.30%) |