Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.830 | 3.999 | 3.999 | 3.980 | 1,769,204 | +0.35(+9.49%) |
Mar 27, 2024 | 3.830 | 3.880 | 3.530 | 3.635 | 1,486,997 | -0.22(-5.58%) |
Mar 26, 2024 | 3.880 | 3.990 | 3.780 | 3.850 | 665,567 | -0.02(-0.52%) |
Mar 25, 2024 | 4.050 | 4.170 | 3.845 | 3.870 | 1,364,354 | -0.18(-4.44%) |
Mar 22, 2024 | 3.840 | 4.130 | 3.800 | 4.050 | 1,191,784 | +0.18(+4.65%) |
Mar 21, 2024 | 3.800 | 3.960 | 3.760 | 3.870 | 966,138 | +0.14(+3.75%) |
Mar 20, 2024 | 3.800 | 3.850 | 3.600 | 3.730 | 1,353,465 | -0.06(-1.58%) |
Mar 19, 2024 | 3.580 | 3.970 | 3.510 | 3.790 | 2,474,722 | +0.44(+13.13%) |
Mar 18, 2024 | 3.510 | 3.510 | 3.350 | 3.350 | 471,605 | -0.13(-3.74%) |
Mar 15, 2024 | 3.400 | 3.525 | 3.391 | 3.480 | 1,525,511 | +0.10(+2.96%) |
Mar 14, 2024 | 3.540 | 3.565 | 3.380 | 3.380 | 999,048 | -0.16(-4.52%) |
Mar 13, 2024 | 3.610 | 3.715 | 3.540 | 3.540 | 484,073 | -0.09(-2.48%) |
Mar 12, 2024 | 3.790 | 3.790 | 3.600 | 3.630 | 657,272 | -0.14(-3.71%) |
Mar 11, 2024 | 3.990 | 4.050 | 3.750 | 3.770 | 755,587 | -0.23(-5.75%) |
Mar 08, 2024 | 4.080 | 4.220 | 3.930 | 4.000 | 1,273,928 | -0.07(-1.72%) |
Mar 07, 2024 | 4.000 | 4.130 | 3.970 | 4.070 | 741,427 | +0.07(+1.75%) |
Mar 06, 2024 | 4.100 | 4.215 | 3.975 | 4.000 | 967,686 | -0.05(-1.23%) |
Mar 05, 2024 | 4.210 | 4.340 | 4.015 | 4.050 | 1,076,015 | -0.19(-4.48%) |
Mar 04, 2024 | 4.400 | 4.430 | 3.940 | 4.240 | 2,969,739 | +0.04(+0.95%) |
Mar 01, 2024 | 4.000 | 4.200 | 3.920 | 4.200 | 807,664 | +0.28(+7.14%) |
Feb 29, 2024 | 4.000 | 4.040 | 3.850 | 3.920 | 404,889 | -0.02(-0.51%) |
Feb 28, 2024 | 3.850 | 4.130 | 3.770 | 3.940 | 1,644,706 | +0.06(+1.55%) |
Feb 27, 2024 | 3.570 | 3.950 | 3.540 | 3.880 | 1,951,027 | +0.39(+11.17%) |
Feb 26, 2024 | 3.350 | 3.510 | 3.350 | 3.490 | 1,169,171 | +0.15(+4.49%) |
Feb 23, 2024 | 3.350 | 3.370 | 3.240 | 3.340 | 878,822 | -0.01(-0.30%) |
Feb 22, 2024 | 3.370 | 3.490 | 3.340 | 3.350 | 555,422 | +0.08(+2.29%) |
Feb 21, 2024 | 3.290 | 3.350 | 3.250 | 3.275 | 529,021 | -0.02(-0.46%) |
Feb 20, 2024 | 3.430 | 3.465 | 3.250 | 3.290 | 1,060,327 | -0.15(-4.50%) |
Feb 16, 2024 | 3.580 | 3.630 | 3.440 | 3.445 | 516,204 | -0.15(-4.04%) |
Feb 15, 2024 | 3.500 | 3.640 | 3.430 | 3.590 | 1,137,676 | +0.09(+2.57%) |
Feb 14, 2024 | 3.440 | 3.590 | 3.380 | 3.500 | 713,490 | +0.11(+3.24%) |
Feb 13, 2024 | 3.410 | 3.480 | 3.325 | 3.390 | 1,293,399 | -0.11(-3.14%) |
Feb 12, 2024 | 3.500 | 3.540 | 3.420 | 3.500 | 915,136 | +0.00(+0.00%) |
Feb 09, 2024 | 3.530 | 3.590 | 3.470 | 3.500 | 465,409 | -0.01(-0.28%) |
Feb 08, 2024 | 3.510 | 3.620 | 3.450 | 3.510 | 548,174 | -0.02(-0.57%) |
Feb 07, 2024 | 3.560 | 3.600 | 3.410 | 3.530 | 553,696 | -0.02(-0.56%) |
Feb 06, 2024 | 3.400 | 3.590 | 3.400 | 3.550 | 523,648 | +0.13(+3.80%) |
Feb 05, 2024 | 3.700 | 3.700 | 3.360 | 3.420 | 1,947,866 | -0.34(-9.04%) |
Feb 02, 2024 | 3.840 | 3.960 | 3.660 | 3.760 | 1,155,354 | -0.17(-4.33%) |
Feb 01, 2024 | 4.010 | 4.010 | 3.720 | 3.930 | 1,298,483 | +0.02(+0.51%) |
Jan 31, 2024 | 3.950 | 4.239 | 3.902 | 3.910 | 1,630,048 | -0.06(-1.51%) |
Jan 30, 2024 | 4.190 | 4.380 | 3.895 | 3.970 | 1,265,957 | -0.24(-5.70%) |
Jan 29, 2024 | 3.690 | 4.280 | 3.660 | 4.210 | 2,871,028 | +0.46(+12.27%) |
Jan 26, 2024 | 3.600 | 3.810 | 3.500 | 3.750 | 1,615,703 | +0.16(+4.46%) |
Jan 25, 2024 | 3.400 | 3.590 | 3.331 | 3.590 | 1,183,713 | +0.23(+6.85%) |
Jan 24, 2024 | 3.740 | 3.740 | 3.350 | 3.360 | 1,894,392 | -0.33(-8.94%) |
Jan 23, 2024 | 3.660 | 3.760 | 3.531 | 3.690 | 1,161,100 | +0.05(+1.37%) |
Jan 22, 2024 | 3.550 | 3.890 | 3.530 | 3.640 | 3,083,096 | +0.16(+4.60%) |
Jan 19, 2024 | 3.480 | 3.605 | 3.380 | 3.480 | 1,192,539 | -0.06(-1.69%) |
Jan 18, 2024 | 3.420 | 3.570 | 3.350 | 3.540 | 732,321 | +0.14(+4.12%) |
Jan 17, 2024 | 3.690 | 3.730 | 3.330 | 3.400 | 2,081,859 | -0.30(-8.11%) |
Jan 16, 2024 | 3.490 | 3.800 | 3.410 | 3.700 | 2,579,009 | +0.19(+5.41%) |
Jan 12, 2024 | 3.400 | 3.570 | 3.330 | 3.510 | 1,201,352 | +0.07(+2.03%) |
Jan 11, 2024 | 3.500 | 3.570 | 3.230 | 3.440 | 1,874,372 | -0.03(-0.86%) |
Jan 10, 2024 | 3.700 | 3.780 | 3.300 | 3.470 | 2,804,373 | -0.18(-4.93%) |
Jan 09, 2024 | 3.280 | 3.750 | 3.260 | 3.650 | 5,046,148 | +0.45(+14.06%) |
Jan 08, 2024 | 3.120 | 3.590 | 2.920 | 3.200 | 30,983,472 | +0.49(+18.08%) |
Jan 05, 2024 | 2.910 | 2.910 | 2.550 | 2.710 | 2,203,219 | -0.12(-4.24%) |
Jan 04, 2024 | 2.890 | 3.065 | 2.781 | 2.830 | 1,450,444 | +0.00(+0.00%) |
Jan 03, 2024 | 2.950 | 3.130 | 2.800 | 2.830 | 1,893,945 | -0.03(-1.05%) |