Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.810 | 3.810 | 3.660 | 3.720 | 618 | -0.07(-1.85%) |
Mar 27, 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 349 | +0.00(+0.00%) |
Mar 26, 2024 | 3.790 | 3.810 | 3.460 | 3.790 | 1,023 | +0.13(+3.55%) |
Mar 25, 2024 | 3.801 | 3.801 | 3.660 | 3.660 | 533 | -0.00(-0.14%) |
Mar 22, 2024 | 3.646 | 3.870 | 3.646 | 3.665 | 1,701 | -0.08(-2.27%) |
Mar 21, 2024 | 3.700 | 3.770 | 3.300 | 3.750 | 1,748 | -0.02(-0.53%) |
Mar 20, 2024 | 3.510 | 3.800 | 3.490 | 3.770 | 3,199 | -0.03(-0.79%) |
Mar 19, 2024 | 3.670 | 3.800 | 3.343 | 3.800 | 1,714 | +0.13(+3.54%) |
Mar 18, 2024 | 3.460 | 3.675 | 3.460 | 3.670 | 3,601 | -0.06(-1.61%) |
Mar 15, 2024 | 3.350 | 3.730 | 3.230 | 3.730 | 1,554 | +0.43(+13.03%) |
Mar 14, 2024 | 3.470 | 3.681 | 3.300 | 3.300 | 3,210 | -0.80(-19.51%) |
Mar 13, 2024 | 4.100 | 4.100 | 3.900 | 4.100 | 5,646 | +0.02(+0.49%) |
Mar 12, 2024 | 3.945 | 4.100 | 3.945 | 4.080 | 1,232 | +0.21(+5.43%) |
Mar 11, 2024 | 4.000 | 4.042 | 3.870 | 3.870 | 3,544 | -0.12(-3.01%) |
Mar 08, 2024 | 3.970 | 4.200 | 3.850 | 3.990 | 13,050 | -0.01(-0.25%) |
Mar 07, 2024 | 4.000 | 4.000 | 3.900 | 4.000 | 13,048 | +0.00(+0.00%) |
Mar 06, 2024 | 3.780 | 4.066 | 3.780 | 4.000 | 1,771 | +0.23(+6.10%) |
Mar 05, 2024 | 3.550 | 3.960 | 3.550 | 3.770 | 1,148 | +0.52(+16.00%) |
Mar 04, 2024 | 3.150 | 3.586 | 3.150 | 3.250 | 2,893 | +0.08(+2.52%) |
Mar 01, 2024 | 3.900 | 3.900 | 2.830 | 3.170 | 7,828 | -0.73(-18.72%) |
Feb 29, 2024 | 3.800 | 4.166 | 3.800 | 3.900 | 3,343 | +0.14(+3.72%) |
Feb 28, 2024 | 3.770 | 3.770 | 3.600 | 3.760 | 1,408 | -0.01(-0.27%) |
Feb 27, 2024 | 3.640 | 3.770 | 3.640 | 3.770 | 869 | +0.13(+3.57%) |
Feb 26, 2024 | 3.700 | 3.700 | 3.473 | 3.640 | 6,423 | -0.05(-1.36%) |
Feb 23, 2024 | 3.690 | 3.690 | 3.500 | 3.690 | 5,346 | +0.08(+2.22%) |
Feb 22, 2024 | 3.450 | 3.640 | 3.350 | 3.610 | 5,771 | +0.18(+5.25%) |
Feb 21, 2024 | 3.570 | 3.570 | 3.250 | 3.430 | 2,939 | +0.16(+4.89%) |
Feb 20, 2024 | 3.000 | 3.270 | 3.000 | 3.270 | 5,722 | +0.21(+6.86%) |
Feb 16, 2024 | 2.930 | 3.190 | 2.800 | 3.060 | 8,749 | +0.14(+4.79%) |
Feb 15, 2024 | 2.990 | 3.270 | 2.700 | 2.920 | 14,106 | +0.18(+6.57%) |
Feb 14, 2024 | 2.880 | 2.880 | 2.600 | 2.740 | 3,220 | +0.09(+3.40%) |
Feb 13, 2024 | 2.682 | 2.875 | 2.530 | 2.650 | 5,286 | -0.03(-1.12%) |
Feb 12, 2024 | 2.490 | 2.750 | 2.470 | 2.680 | 2,272 | +0.26(+10.74%) |
Feb 09, 2024 | 2.310 | 2.600 | 2.310 | 2.420 | 987 | -0.02(-0.82%) |
Feb 08, 2024 | 2.250 | 2.490 | 2.185 | 2.440 | 9,312 | +0.20(+8.93%) |
Feb 07, 2024 | 2.710 | 2.870 | 2.060 | 2.240 | 22,581 | -0.22(-8.94%) |
Feb 06, 2024 | 2.800 | 2.900 | 2.360 | 2.460 | 29,165 | -0.07(-2.77%) |
Feb 05, 2024 | 2.490 | 2.785 | 2.350 | 2.530 | 9,451 | -0.04(-1.36%) |
Feb 02, 2024 | 2.439 | 2.990 | 2.290 | 2.565 | 23,070 | +0.32(+14.51%) |
Feb 01, 2024 | 3.200 | 3.200 | 2.090 | 2.240 | 33,936 | -1.01(-31.08%) |
Jan 31, 2024 | 3.510 | 3.520 | 2.870 | 3.250 | 11,925 | -0.61(-15.80%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.300 | 3.860 | 17,973 | -0.26(-6.31%) |
Jan 29, 2024 | 4.660 | 5.070 | 3.769 | 4.120 | 16,209 | -0.99(-19.37%) |
Jan 26, 2024 | 5.443 | 5.443 | 4.890 | 5.110 | 3,740 | -0.29(-5.37%) |
Jan 25, 2024 | 5.000 | 5.570 | 4.500 | 5.400 | 6,420 | +0.33(+6.51%) |
Jan 24, 2024 | 5.810 | 5.810 | 4.710 | 5.070 | 15,288 | -1.07(-17.43%) |
Jan 23, 2024 | 6.550 | 6.550 | 5.600 | 6.140 | 5,433 | -0.78(-11.27%) |
Jan 22, 2024 | 7.850 | 8.240 | 6.600 | 6.920 | 4,290 | -0.79(-10.25%) |
Jan 19, 2024 | 7.500 | 7.710 | 7.101 | 7.710 | 4,675 | +0.92(+13.55%) |
Jan 18, 2024 | 9.500 | 9.510 | 6.159 | 6.790 | 25,624 | -2.91(-30.00%) |
Jan 17, 2024 | 13.25 | 13.25 | 9.700 | 9.700 | 41,386 | -4.28(-30.62%) |
Jan 16, 2024 | 14.75 | 14.75 | 13.53 | 13.98 | 13,647 | -1.00(-6.68%) |
Jan 12, 2024 | 15.01 | 15.21 | 14.75 | 14.98 | 7,301 | -1.02(-6.37%) |
Jan 11, 2024 | 15.72 | 16.00 | 15.72 | 16.00 | 214 | +0.04(+0.25%) |
Jan 10, 2024 | 15.90 | 16.01 | 15.90 | 15.96 | 1,298 | -0.09(-0.56%) |
Jan 09, 2024 | 17.25 | 17.25 | 16.00 | 16.05 | 1,859 | -1.15(-6.69%) |
Jan 08, 2024 | 15.80 | 17.20 | 15.80 | 17.20 | 440 | +1.55(+9.90%) |
Jan 04, 2024 | 15.65 | 22 | +0.00(+0.03%) | |||
Jan 03, 2024 | 15.50 | 16.49 | 15.50 | 15.65 | 4,188 | +0.10(+0.61%) |