Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.010 | 3.210 | 3.125 | 3.095 | 328,893 | +0.08(+2.48%) |
Mar 27, 2024 | 3.330 | 3.370 | 2.990 | 3.020 | 1,710,435 | -0.28(-8.48%) |
Mar 26, 2024 | 3.190 | 3.330 | 3.100 | 3.300 | 413,569 | +0.15(+4.76%) |
Mar 25, 2024 | 3.140 | 3.290 | 3.030 | 3.150 | 648,327 | +0.14(+4.65%) |
Mar 22, 2024 | 2.870 | 3.160 | 2.850 | 3.010 | 327,954 | +0.15(+5.24%) |
Mar 21, 2024 | 2.940 | 3.040 | 2.850 | 2.860 | 330,672 | -0.04(-1.38%) |
Mar 20, 2024 | 2.700 | 2.940 | 2.630 | 2.900 | 366,007 | +0.21(+7.81%) |
Mar 19, 2024 | 2.830 | 2.850 | 2.570 | 2.690 | 437,886 | -0.12(-4.27%) |
Mar 18, 2024 | 2.840 | 2.840 | 2.690 | 2.810 | 295,135 | +0.00(+0.00%) |
Mar 15, 2024 | 2.920 | 2.930 | 2.650 | 2.810 | 672,899 | -0.07(-2.43%) |
Mar 14, 2024 | 2.970 | 2.970 | 2.770 | 2.880 | 304,446 | -0.08(-2.70%) |
Mar 13, 2024 | 3.020 | 3.030 | 2.810 | 2.960 | 486,504 | -0.04(-1.33%) |
Mar 12, 2024 | 3.070 | 3.175 | 2.990 | 3.000 | 536,984 | -0.09(-2.91%) |
Mar 11, 2024 | 3.190 | 3.210 | 3.080 | 3.090 | 158,249 | -0.09(-2.83%) |
Mar 08, 2024 | 3.210 | 3.280 | 3.120 | 3.180 | 173,206 | +0.03(+0.95%) |
Mar 07, 2024 | 3.310 | 3.370 | 3.140 | 3.150 | 207,529 | -0.09(-2.78%) |
Mar 06, 2024 | 3.180 | 3.330 | 3.180 | 3.240 | 141,250 | +0.07(+2.21%) |
Mar 05, 2024 | 3.200 | 3.205 | 3.030 | 3.170 | 236,464 | -0.03(-0.94%) |
Mar 04, 2024 | 3.370 | 3.430 | 3.170 | 3.200 | 312,802 | -0.12(-3.61%) |
Mar 01, 2024 | 3.330 | 3.520 | 3.180 | 3.320 | 183,957 | +0.10(+3.11%) |
Feb 29, 2024 | 3.090 | 3.240 | 2.990 | 3.220 | 228,106 | +0.15(+4.89%) |
Feb 28, 2024 | 3.330 | 3.400 | 3.060 | 3.070 | 470,352 | -0.30(-8.90%) |
Feb 27, 2024 | 3.420 | 3.490 | 3.320 | 3.370 | 73,801 | -0.07(-2.03%) |
Feb 26, 2024 | 3.430 | 3.540 | 3.300 | 3.440 | 123,938 | +0.01(+0.29%) |
Feb 23, 2024 | 3.450 | 3.475 | 3.260 | 3.430 | 308,814 | -0.04(-1.15%) |
Feb 22, 2024 | 3.510 | 3.580 | 3.450 | 3.470 | 192,577 | -0.03(-0.86%) |
Feb 21, 2024 | 3.480 | 3.630 | 3.340 | 3.500 | 163,000 | +0.00(+0.00%) |
Feb 20, 2024 | 3.690 | 3.720 | 3.500 | 3.500 | 169,554 | -0.20(-5.41%) |
Feb 16, 2024 | 3.740 | 3.817 | 3.630 | 3.700 | 162,380 | -0.07(-1.86%) |
Feb 15, 2024 | 3.810 | 3.910 | 3.610 | 3.770 | 159,244 | +0.01(+0.27%) |
Feb 14, 2024 | 3.620 | 3.820 | 3.500 | 3.760 | 174,880 | +0.11(+3.01%) |
Feb 13, 2024 | 3.740 | 3.850 | 3.550 | 3.650 | 238,337 | -0.27(-6.89%) |
Feb 12, 2024 | 3.580 | 3.970 | 3.580 | 3.920 | 296,547 | +0.34(+9.50%) |
Feb 09, 2024 | 3.250 | 3.600 | 3.220 | 3.580 | 239,690 | +0.36(+11.18%) |
Feb 08, 2024 | 3.480 | 3.490 | 3.150 | 3.220 | 250,771 | -0.23(-6.80%) |
Feb 07, 2024 | 3.400 | 3.500 | 3.135 | 3.455 | 216,500 | +0.08(+2.22%) |
Feb 06, 2024 | 3.860 | 3.900 | 3.370 | 3.380 | 593,367 | -0.45(-11.75%) |
Feb 05, 2024 | 4.050 | 4.100 | 3.830 | 3.830 | 168,003 | -0.23(-5.67%) |
Feb 02, 2024 | 4.060 | 4.090 | 3.940 | 4.060 | 221,220 | -0.09(-2.17%) |
Feb 01, 2024 | 4.410 | 4.600 | 4.150 | 4.150 | 252,618 | -0.21(-4.71%) |
Jan 31, 2024 | 4.550 | 4.660 | 4.350 | 4.355 | 106,517 | -0.19(-4.29%) |
Jan 30, 2024 | 4.610 | 4.640 | 4.170 | 4.550 | 168,651 | -0.14(-2.99%) |
Jan 29, 2024 | 4.900 | 5.010 | 4.620 | 4.690 | 247,145 | -0.12(-2.49%) |
Jan 26, 2024 | 4.770 | 4.910 | 4.670 | 4.810 | 141,635 | +0.09(+1.91%) |
Jan 25, 2024 | 4.560 | 4.730 | 4.410 | 4.720 | 90,282 | +0.26(+5.83%) |
Jan 24, 2024 | 4.440 | 4.580 | 4.370 | 4.460 | 82,320 | +0.02(+0.45%) |
Jan 23, 2024 | 4.450 | 4.480 | 4.290 | 4.440 | 126,095 | +0.14(+3.26%) |
Jan 22, 2024 | 4.070 | 4.370 | 4.050 | 4.300 | 172,886 | +0.23(+5.65%) |
Jan 19, 2024 | 4.200 | 4.280 | 3.870 | 4.070 | 270,454 | -0.13(-3.10%) |
Jan 18, 2024 | 4.310 | 4.400 | 4.115 | 4.200 | 127,056 | -0.12(-2.78%) |
Jan 17, 2024 | 4.240 | 4.390 | 4.100 | 4.320 | 167,711 | +0.03(+0.70%) |
Jan 16, 2024 | 4.470 | 4.470 | 4.200 | 4.290 | 283,660 | -0.12(-2.72%) |
Jan 12, 2024 | 4.490 | 4.500 | 4.330 | 4.410 | 138,613 | +0.01(+0.23%) |
Jan 11, 2024 | 4.510 | 4.590 | 4.320 | 4.400 | 167,057 | -0.12(-2.65%) |
Jan 10, 2024 | 4.520 | 4.745 | 4.490 | 4.520 | 160,258 | +0.00(+0.00%) |
Jan 09, 2024 | 4.590 | 4.750 | 4.230 | 4.520 | 301,685 | -0.11(-2.38%) |
Jan 08, 2024 | 4.510 | 4.733 | 4.470 | 4.630 | 203,903 | +0.07(+1.54%) |
Jan 05, 2024 | 4.620 | 4.690 | 4.442 | 4.560 | 244,205 | -0.06(-1.30%) |
Jan 04, 2024 | 4.620 | 4.700 | 4.540 | 4.620 | 166,982 | +0.00(+0.00%) |
Jan 03, 2024 | 4.520 | 4.740 | 4.420 | 4.620 | 239,303 | -0.08(-1.70%) |