Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.410 | 4.575 | 4.410 | 4.470 | 1,377,673 | +0.01(+0.22%) |
Mar 27, 2024 | 4.280 | 4.630 | 4.140 | 4.460 | 1,897,214 | +0.25(+5.94%) |
Mar 26, 2024 | 4.350 | 4.475 | 4.210 | 4.210 | 1,281,475 | -0.08(-1.86%) |
Mar 25, 2024 | 4.250 | 4.475 | 4.250 | 4.290 | 1,259,937 | +0.03(+0.70%) |
Mar 22, 2024 | 4.390 | 4.470 | 4.221 | 4.260 | 1,507,687 | -0.12(-2.74%) |
Mar 21, 2024 | 4.470 | 4.573 | 4.241 | 4.380 | 2,496,442 | -0.05(-1.13%) |
Mar 20, 2024 | 4.370 | 4.470 | 4.210 | 4.430 | 1,968,250 | +0.04(+0.91%) |
Mar 19, 2024 | 4.150 | 4.450 | 4.120 | 4.390 | 1,966,326 | +0.19(+4.65%) |
Mar 18, 2024 | 4.660 | 4.735 | 4.190 | 4.195 | 3,031,158 | -0.46(-9.98%) |
Mar 15, 2024 | 4.450 | 4.890 | 4.435 | 4.660 | 12,811,721 | +0.17(+3.67%) |
Mar 14, 2024 | 4.800 | 4.850 | 4.270 | 4.495 | 4,026,241 | -0.38(-7.89%) |
Mar 13, 2024 | 4.860 | 5.110 | 4.795 | 4.880 | 2,562,563 | -0.02(-0.41%) |
Mar 12, 2024 | 5.060 | 5.150 | 4.860 | 4.900 | 3,074,570 | -0.18(-3.54%) |
Mar 11, 2024 | 5.260 | 5.420 | 5.010 | 5.080 | 2,735,075 | -0.18(-3.42%) |
Mar 08, 2024 | 5.650 | 5.775 | 5.200 | 5.260 | 2,156,713 | -0.31(-5.57%) |
Mar 07, 2024 | 5.700 | 5.730 | 5.355 | 5.570 | 1,558,219 | -0.06(-1.07%) |
Mar 06, 2024 | 5.450 | 5.660 | 5.320 | 5.630 | 1,712,410 | +0.23(+4.26%) |
Mar 05, 2024 | 5.440 | 5.625 | 5.290 | 5.400 | 2,313,341 | -0.06(-1.10%) |
Mar 04, 2024 | 5.050 | 5.470 | 4.850 | 5.460 | 2,871,834 | +0.52(+10.53%) |
Mar 01, 2024 | 4.940 | 5.070 | 4.880 | 4.940 | 1,412,569 | +0.03(+0.61%) |
Feb 29, 2024 | 5.240 | 5.330 | 4.880 | 4.910 | 1,664,168 | -0.21(-4.10%) |
Feb 28, 2024 | 5.110 | 5.380 | 5.020 | 5.120 | 1,574,069 | -0.02(-0.39%) |
Feb 27, 2024 | 4.750 | 5.260 | 4.700 | 5.140 | 2,598,512 | +0.51(+11.02%) |
Feb 26, 2024 | 4.500 | 4.691 | 4.470 | 4.630 | 2,636,788 | +0.09(+1.98%) |
Feb 23, 2024 | 4.350 | 4.585 | 4.315 | 4.540 | 1,347,446 | +0.18(+4.13%) |
Feb 22, 2024 | 4.440 | 4.520 | 4.230 | 4.360 | 2,961,220 | -0.08(-1.80%) |
Feb 21, 2024 | 4.590 | 4.770 | 4.295 | 4.440 | 2,869,054 | -0.21(-4.52%) |
Feb 20, 2024 | 4.700 | 4.850 | 4.411 | 4.650 | 1,794,978 | -0.14(-2.92%) |
Feb 16, 2024 | 4.890 | 4.955 | 4.760 | 4.790 | 1,313,387 | -0.17(-3.43%) |
Feb 15, 2024 | 4.970 | 5.080 | 4.830 | 4.960 | 1,603,829 | +0.06(+1.22%) |
Feb 14, 2024 | 4.660 | 4.910 | 4.660 | 4.900 | 2,093,776 | +0.29(+6.29%) |
Feb 13, 2024 | 4.640 | 4.865 | 4.530 | 4.610 | 2,744,456 | -0.35(-7.06%) |
Feb 12, 2024 | 4.380 | 4.960 | 4.350 | 4.960 | 2,681,415 | +0.58(+13.24%) |
Feb 09, 2024 | 4.390 | 4.490 | 4.270 | 4.380 | 1,857,923 | +0.01(+0.23%) |
Feb 08, 2024 | 4.150 | 4.580 | 4.145 | 4.370 | 2,737,205 | +0.22(+5.30%) |
Feb 07, 2024 | 4.120 | 4.190 | 3.910 | 4.150 | 4,076,102 | +0.04(+0.97%) |
Feb 06, 2024 | 4.100 | 4.350 | 4.010 | 4.110 | 2,555,446 | -0.03(-0.72%) |
Feb 05, 2024 | 3.960 | 4.235 | 3.850 | 4.140 | 4,058,380 | +0.09(+2.22%) |
Feb 02, 2024 | 3.670 | 4.080 | 3.540 | 4.050 | 2,818,204 | +0.34(+9.16%) |
Feb 01, 2024 | 3.550 | 3.750 | 3.465 | 3.710 | 1,521,777 | +0.19(+5.40%) |
Jan 31, 2024 | 3.600 | 3.685 | 3.475 | 3.520 | 2,583,000 | -0.08(-2.22%) |
Jan 30, 2024 | 3.470 | 3.710 | 3.420 | 3.600 | 3,261,449 | +0.06(+1.69%) |
Jan 29, 2024 | 3.230 | 3.540 | 3.120 | 3.540 | 1,765,687 | +0.30(+9.26%) |
Jan 26, 2024 | 3.230 | 3.330 | 3.200 | 3.240 | 1,569,994 | +0.04(+1.25%) |
Jan 25, 2024 | 3.210 | 3.280 | 3.110 | 3.200 | 1,853,243 | +0.04(+1.27%) |
Jan 24, 2024 | 3.250 | 3.260 | 3.140 | 3.160 | 1,596,325 | -0.05(-1.56%) |
Jan 23, 2024 | 3.230 | 3.270 | 3.100 | 3.210 | 1,776,373 | +0.05(+1.58%) |
Jan 22, 2024 | 3.110 | 3.235 | 3.050 | 3.160 | 5,653,633 | +0.07(+2.27%) |
Jan 19, 2024 | 3.190 | 3.195 | 3.020 | 3.090 | 2,643,419 | -0.11(-3.44%) |
Jan 18, 2024 | 3.170 | 3.218 | 2.980 | 3.200 | 2,649,749 | +0.05(+1.59%) |
Jan 17, 2024 | 3.060 | 3.330 | 3.040 | 3.150 | 2,792,022 | +0.02(+0.64%) |
Jan 16, 2024 | 3.160 | 3.160 | 3.011 | 3.130 | 2,293,973 | -0.09(-2.80%) |
Jan 12, 2024 | 3.270 | 3.400 | 3.150 | 3.220 | 3,192,242 | +0.01(+0.31%) |
Jan 11, 2024 | 3.100 | 3.425 | 3.060 | 3.210 | 5,489,968 | +0.04(+1.26%) |
Jan 10, 2024 | 3.060 | 3.180 | 2.940 | 3.170 | 3,058,353 | +0.12(+3.93%) |
Jan 09, 2024 | 3.070 | 3.150 | 2.990 | 3.050 | 2,698,401 | -0.08(-2.56%) |
Jan 08, 2024 | 2.850 | 3.165 | 2.830 | 3.130 | 4,484,441 | +0.21(+7.38%) |
Jan 05, 2024 | 2.800 | 2.930 | 2.610 | 2.915 | 9,757,462 | -0.48(-14.01%) |
Jan 04, 2024 | 3.350 | 3.440 | 3.300 | 3.390 | 1,683,638 | +0.06(+1.80%) |
Jan 03, 2024 | 3.570 | 3.570 | 3.290 | 3.330 | 2,711,917 | -0.29(-8.01%) |