Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.010 | 3.105 | 2.840 | 2.870 | 393,959 | -0.14(-4.65%) |
Mar 27, 2024 | 2.890 | 3.010 | 2.770 | 3.010 | 414,893 | +0.13(+4.51%) |
Mar 26, 2024 | 3.060 | 3.060 | 2.850 | 2.880 | 389,212 | -0.15(-4.95%) |
Mar 25, 2024 | 3.070 | 3.240 | 2.920 | 3.030 | 480,101 | -0.06(-1.94%) |
Mar 22, 2024 | 3.130 | 3.245 | 3.000 | 3.090 | 737,137 | -0.04(-1.28%) |
Mar 21, 2024 | 2.800 | 3.140 | 2.760 | 3.130 | 954,538 | +0.37(+13.41%) |
Mar 20, 2024 | 2.650 | 2.770 | 2.610 | 2.760 | 774,404 | -0.03(-1.08%) |
Mar 19, 2024 | 2.510 | 2.790 | 2.500 | 2.790 | 715,879 | +0.23(+8.98%) |
Mar 18, 2024 | 2.610 | 2.630 | 2.391 | 2.560 | 654,123 | -0.10(-3.76%) |
Mar 15, 2024 | 2.740 | 2.950 | 2.615 | 2.660 | 1,445,092 | -0.06(-2.21%) |
Mar 14, 2024 | 2.540 | 2.750 | 2.531 | 2.720 | 779,835 | +0.16(+6.25%) |
Mar 13, 2024 | 2.420 | 2.590 | 2.410 | 2.560 | 807,347 | +0.10(+4.07%) |
Mar 12, 2024 | 2.390 | 2.490 | 2.290 | 2.460 | 640,683 | +0.04(+1.65%) |
Mar 11, 2024 | 2.370 | 2.445 | 2.220 | 2.420 | 667,003 | +0.00(+0.00%) |
Mar 08, 2024 | 2.420 | 2.510 | 2.400 | 2.420 | 627,540 | +0.01(+0.41%) |
Mar 07, 2024 | 2.720 | 2.790 | 2.235 | 2.410 | 1,349,436 | -0.34(-12.36%) |
Mar 06, 2024 | 2.700 | 2.770 | 2.620 | 2.750 | 779,415 | +0.12(+4.56%) |
Mar 05, 2024 | 2.680 | 2.800 | 2.610 | 2.630 | 773,531 | -0.09(-3.31%) |
Mar 04, 2024 | 2.930 | 2.940 | 2.685 | 2.720 | 690,108 | -0.19(-6.53%) |
Mar 01, 2024 | 2.800 | 3.020 | 2.660 | 2.910 | 723,754 | +0.11(+3.93%) |
Feb 29, 2024 | 2.850 | 2.910 | 2.730 | 2.800 | 501,952 | -0.02(-0.71%) |
Feb 28, 2024 | 3.000 | 3.010 | 2.810 | 2.820 | 682,102 | -0.21(-6.93%) |
Feb 27, 2024 | 3.140 | 3.169 | 2.940 | 3.030 | 701,752 | -0.04(-1.30%) |
Feb 26, 2024 | 2.980 | 3.090 | 2.910 | 3.070 | 563,798 | +0.07(+2.33%) |
Feb 23, 2024 | 3.010 | 3.100 | 2.770 | 3.000 | 684,576 | -0.01(-0.33%) |
Feb 22, 2024 | 3.210 | 3.222 | 3.000 | 3.010 | 441,730 | -0.15(-4.75%) |
Feb 21, 2024 | 3.340 | 3.400 | 3.030 | 3.160 | 963,873 | -0.22(-6.51%) |
Feb 20, 2024 | 3.400 | 3.510 | 3.300 | 3.380 | 480,782 | -0.04(-1.17%) |
Feb 16, 2024 | 3.380 | 3.620 | 3.290 | 3.420 | 718,413 | +0.04(+1.18%) |
Feb 15, 2024 | 3.230 | 3.440 | 3.230 | 3.380 | 577,972 | +0.17(+5.30%) |
Feb 14, 2024 | 3.580 | 3.644 | 3.105 | 3.210 | 1,043,218 | -0.30(-8.55%) |
Feb 13, 2024 | 3.610 | 3.729 | 3.410 | 3.510 | 822,213 | -0.34(-8.83%) |
Feb 12, 2024 | 3.520 | 3.955 | 3.481 | 3.850 | 716,092 | +0.32(+9.07%) |
Feb 09, 2024 | 3.430 | 3.540 | 3.320 | 3.530 | 729,544 | +0.10(+2.92%) |
Feb 08, 2024 | 3.450 | 3.585 | 3.370 | 3.430 | 729,957 | +0.07(+2.08%) |
Feb 07, 2024 | 3.490 | 3.596 | 3.300 | 3.360 | 664,181 | -0.13(-3.72%) |
Feb 06, 2024 | 3.330 | 3.650 | 3.330 | 3.490 | 841,732 | +0.14(+4.18%) |
Feb 05, 2024 | 3.310 | 3.580 | 3.250 | 3.350 | 784,625 | -0.03(-0.89%) |
Feb 02, 2024 | 3.460 | 3.460 | 3.270 | 3.380 | 541,363 | -0.03(-0.88%) |
Feb 01, 2024 | 3.310 | 3.610 | 3.310 | 3.410 | 661,713 | +0.10(+3.02%) |
Jan 31, 2024 | 3.190 | 3.510 | 3.190 | 3.310 | 624,814 | +0.04(+1.22%) |
Jan 30, 2024 | 3.330 | 3.419 | 3.195 | 3.270 | 398,584 | -0.11(-3.25%) |
Jan 29, 2024 | 3.080 | 3.480 | 3.050 | 3.380 | 1,054,117 | +0.28(+9.03%) |
Jan 26, 2024 | 3.200 | 3.258 | 3.015 | 3.100 | 688,850 | -0.02(-0.64%) |
Jan 25, 2024 | 3.510 | 3.570 | 3.100 | 3.120 | 953,655 | -0.28(-8.24%) |
Jan 24, 2024 | 3.760 | 3.970 | 3.390 | 3.400 | 719,806 | -0.37(-9.81%) |
Jan 23, 2024 | 3.560 | 4.150 | 3.560 | 3.770 | 1,317,093 | +0.25(+7.10%) |
Jan 22, 2024 | 3.330 | 3.690 | 3.210 | 3.520 | 849,056 | +0.19(+5.71%) |
Jan 19, 2024 | 3.690 | 3.690 | 3.070 | 3.330 | 1,318,193 | -0.32(-8.77%) |
Jan 18, 2024 | 3.650 | 3.777 | 3.250 | 3.650 | 863,689 | +0.03(+0.83%) |
Jan 17, 2024 | 3.690 | 3.970 | 3.540 | 3.620 | 820,375 | -0.29(-7.42%) |
Jan 16, 2024 | 4.180 | 4.310 | 3.530 | 3.910 | 1,834,929 | -0.23(-5.56%) |
Jan 12, 2024 | 4.380 | 4.760 | 3.940 | 4.140 | 1,210,098 | -0.24(-5.48%) |
Jan 11, 2024 | 4.260 | 4.536 | 4.220 | 4.380 | 1,002,391 | +0.13(+3.06%) |
Jan 10, 2024 | 4.760 | 4.770 | 4.110 | 4.250 | 1,371,386 | -0.56(-11.64%) |
Jan 09, 2024 | 4.370 | 4.940 | 4.140 | 4.810 | 1,396,821 | +0.56(+13.18%) |
Jan 08, 2024 | 4.850 | 5.100 | 4.210 | 4.250 | 2,138,808 | -0.68(-13.79%) |
Jan 05, 2024 | 4.160 | 5.040 | 4.010 | 4.930 | 1,994,613 | +0.73(+17.38%) |
Jan 04, 2024 | 4.200 | 4.380 | 3.720 | 4.200 | 1,574,400 | +0.05(+1.20%) |
Jan 03, 2024 | 3.640 | 4.240 | 3.460 | 4.150 | 1,708,192 | +0.29(+7.51%) |