Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.230 | 3.335 | 3.335 | 3.250 | 401,069 | +0.03(+0.93%) |
Mar 27, 2024 | 3.140 | 3.230 | 3.050 | 3.220 | 285,353 | +0.10(+3.21%) |
Mar 26, 2024 | 3.260 | 3.260 | 3.070 | 3.120 | 339,687 | -0.09(-2.80%) |
Mar 25, 2024 | 3.330 | 3.450 | 3.180 | 3.210 | 292,124 | -0.12(-3.60%) |
Mar 22, 2024 | 3.270 | 3.490 | 3.250 | 3.330 | 346,307 | +0.02(+0.60%) |
Mar 21, 2024 | 3.220 | 3.360 | 3.180 | 3.310 | 493,060 | +0.10(+3.12%) |
Mar 20, 2024 | 3.060 | 3.260 | 3.010 | 3.210 | 379,063 | +0.14(+4.56%) |
Mar 19, 2024 | 2.950 | 3.100 | 2.900 | 3.070 | 526,444 | +0.12(+4.07%) |
Mar 18, 2024 | 3.000 | 3.020 | 2.910 | 2.950 | 208,932 | -0.05(-1.67%) |
Mar 15, 2024 | 3.020 | 3.040 | 2.890 | 3.000 | 440,706 | -0.04(-1.32%) |
Mar 14, 2024 | 3.010 | 3.050 | 2.880 | 3.040 | 311,218 | +0.06(+2.01%) |
Mar 13, 2024 | 2.900 | 3.070 | 2.861 | 2.980 | 408,690 | +0.08(+2.76%) |
Mar 12, 2024 | 2.950 | 2.990 | 2.840 | 2.900 | 570,485 | -0.05(-1.69%) |
Mar 11, 2024 | 2.910 | 3.040 | 2.860 | 2.950 | 286,775 | +0.02(+0.68%) |
Mar 08, 2024 | 2.930 | 2.990 | 2.870 | 2.930 | 289,555 | -0.01(-0.34%) |
Mar 07, 2024 | 2.880 | 3.120 | 2.850 | 2.940 | 735,531 | +0.07(+2.44%) |
Mar 06, 2024 | 2.870 | 2.900 | 2.720 | 2.870 | 430,734 | +0.05(+1.77%) |
Mar 05, 2024 | 2.860 | 2.900 | 2.775 | 2.820 | 347,345 | +0.04(+1.44%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.740 | 2.780 | 373,479 | -0.22(-7.33%) |
Mar 01, 2024 | 3.040 | 3.040 | 2.920 | 3.000 | 290,928 | +0.02(+0.67%) |
Feb 29, 2024 | 3.000 | 3.250 | 2.980 | 2.980 | 777,197 | -0.04(-1.32%) |
Feb 28, 2024 | 2.990 | 3.210 | 2.930 | 3.020 | 973,129 | +0.04(+1.34%) |
Feb 27, 2024 | 3.160 | 3.160 | 2.960 | 2.980 | 758,837 | -0.15(-4.79%) |
Feb 26, 2024 | 3.080 | 3.340 | 3.080 | 3.130 | 722,235 | +0.04(+1.29%) |
Feb 23, 2024 | 3.360 | 3.360 | 3.080 | 3.090 | 355,232 | -0.22(-6.65%) |
Feb 22, 2024 | 3.380 | 3.419 | 3.130 | 3.310 | 355,294 | -0.02(-0.60%) |
Feb 21, 2024 | 3.640 | 3.830 | 3.210 | 3.330 | 701,906 | -0.37(-10.00%) |
Feb 20, 2024 | 3.610 | 3.720 | 3.450 | 3.700 | 469,828 | +0.06(+1.65%) |
Feb 16, 2024 | 3.800 | 3.930 | 3.560 | 3.640 | 567,206 | -0.21(-5.45%) |
Feb 15, 2024 | 3.950 | 4.000 | 3.750 | 3.850 | 536,212 | -0.01(-0.26%) |
Feb 14, 2024 | 3.960 | 3.990 | 3.689 | 3.860 | 881,535 | -0.04(-1.03%) |
Feb 13, 2024 | 5.000 | 5.110 | 3.700 | 3.900 | 2,252,760 | -1.20(-23.53%) |
Feb 12, 2024 | 5.340 | 6.100 | 4.910 | 5.100 | 5,669,443 | -14.90(-74.50%) |
Feb 09, 2024 | 20.04 | 20.30 | 19.83 | 20.00 | 82,401 | +0.00(+0.00%) |
Feb 08, 2024 | 20.32 | 20.32 | 19.87 | 20.00 | 60,012 | -0.02(-0.10%) |
Feb 07, 2024 | 20.00 | 20.11 | 19.76 | 20.02 | 51,264 | +0.01(+0.05%) |
Feb 06, 2024 | 21.14 | 21.40 | 19.56 | 20.01 | 92,539 | -0.98(-4.67%) |
Feb 05, 2024 | 20.56 | 21.16 | 20.23 | 20.99 | 73,616 | +0.59(+2.89%) |
Feb 02, 2024 | 19.73 | 21.11 | 19.73 | 20.40 | 74,576 | +0.46(+2.31%) |
Feb 01, 2024 | 19.20 | 19.94 | 19.06 | 19.94 | 163,704 | +0.64(+3.32%) |
Jan 31, 2024 | 19.39 | 19.67 | 18.93 | 19.30 | 106,624 | -0.13(-0.67%) |
Jan 30, 2024 | 20.07 | 20.07 | 19.18 | 19.43 | 59,505 | -0.56(-2.80%) |
Jan 29, 2024 | 19.75 | 20.05 | 19.16 | 19.99 | 51,456 | +0.49(+2.51%) |
Jan 26, 2024 | 19.72 | 20.18 | 19.21 | 19.50 | 27,749 | -0.39(-1.96%) |
Jan 25, 2024 | 19.70 | 20.21 | 19.65 | 19.89 | 34,681 | +0.46(+2.37%) |
Jan 24, 2024 | 18.45 | 19.50 | 18.45 | 19.43 | 136,638 | +0.65(+3.46%) |
Jan 23, 2024 | 19.25 | 19.31 | 17.92 | 18.78 | 67,745 | -0.19(-1.00%) |
Jan 22, 2024 | 18.63 | 19.37 | 18.63 | 18.97 | 71,121 | +0.37(+1.99%) |
Jan 19, 2024 | 19.78 | 20.84 | 18.28 | 18.60 | 126,377 | -1.25(-6.30%) |
Jan 18, 2024 | 20.79 | 21.23 | 19.10 | 19.85 | 217,251 | -0.99(-4.75%) |
Jan 17, 2024 | 19.95 | 21.55 | 19.95 | 20.84 | 136,473 | +0.47(+2.31%) |
Jan 16, 2024 | 19.74 | 21.12 | 19.65 | 20.37 | 231,060 | -0.51(-2.44%) |
Jan 12, 2024 | 20.82 | 22.13 | 19.94 | 20.88 | 81,594 | -0.05(-0.24%) |
Jan 11, 2024 | 20.53 | 21.34 | 19.87 | 20.93 | 85,910 | +0.04(+0.19%) |
Jan 10, 2024 | 21.44 | 22.22 | 20.79 | 20.89 | 93,520 | -0.64(-2.97%) |
Jan 09, 2024 | 19.40 | 21.89 | 19.40 | 21.53 | 114,513 | +2.04(+10.47%) |
Jan 08, 2024 | 19.16 | 20.09 | 19.06 | 19.49 | 65,203 | +0.37(+1.94%) |
Jan 05, 2024 | 19.34 | 19.89 | 18.75 | 19.12 | 154,146 | -0.22(-1.14%) |
Jan 04, 2024 | 19.19 | 20.04 | 19.16 | 19.34 | 138,722 | +0.73(+3.92%) |
Jan 03, 2024 | 19.90 | 19.90 | 18.12 | 18.61 | 68,809 | -1.26(-6.34%) |