Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.470 | 4.635 | 4.470 | 4.550 | 1,321,473 | +0.10(+2.25%) |
Mar 27, 2024 | 4.360 | 4.510 | 4.350 | 4.450 | 1,382,849 | +0.07(+1.60%) |
Mar 26, 2024 | 4.460 | 4.495 | 4.380 | 4.380 | 1,144,787 | -0.08(-1.79%) |
Mar 25, 2024 | 4.580 | 4.735 | 4.415 | 4.460 | 1,952,408 | +0.01(+0.22%) |
Mar 22, 2024 | 4.450 | 4.560 | 4.430 | 4.450 | 1,025,010 | +0.01(+0.23%) |
Mar 21, 2024 | 4.700 | 4.700 | 4.230 | 4.440 | 2,908,681 | -0.36(-7.50%) |
Mar 20, 2024 | 4.430 | 4.800 | 4.240 | 4.800 | 3,012,959 | +0.40(+9.09%) |
Mar 19, 2024 | 4.300 | 4.479 | 3.870 | 4.400 | 3,937,115 | -0.32(-6.78%) |
Mar 18, 2024 | 4.560 | 4.745 | 4.490 | 4.720 | 1,866,983 | +0.28(+6.31%) |
Mar 15, 2024 | 4.520 | 4.570 | 4.380 | 4.440 | 1,042,424 | -0.08(-1.77%) |
Mar 14, 2024 | 4.690 | 4.690 | 4.410 | 4.520 | 1,529,193 | -0.20(-4.24%) |
Mar 13, 2024 | 4.700 | 4.820 | 4.515 | 4.720 | 2,390,567 | +0.06(+1.29%) |
Mar 12, 2024 | 4.560 | 4.900 | 4.450 | 4.660 | 3,179,170 | +0.18(+4.02%) |
Mar 11, 2024 | 4.100 | 4.750 | 4.090 | 4.480 | 4,296,551 | +0.54(+13.71%) |
Mar 08, 2024 | 3.830 | 3.980 | 3.830 | 3.940 | 877,339 | +0.12(+3.14%) |
Mar 07, 2024 | 4.050 | 4.060 | 3.780 | 3.820 | 1,657,898 | -0.27(-6.60%) |
Mar 06, 2024 | 4.010 | 4.140 | 3.965 | 4.090 | 1,490,892 | +0.19(+4.87%) |
Mar 05, 2024 | 3.800 | 3.980 | 3.740 | 3.900 | 1,373,262 | +0.07(+1.83%) |
Mar 04, 2024 | 3.760 | 3.900 | 3.700 | 3.830 | 1,367,636 | +0.08(+2.13%) |
Mar 01, 2024 | 3.620 | 3.815 | 3.590 | 3.750 | 1,559,766 | +0.25(+7.14%) |
Feb 29, 2024 | 3.490 | 3.630 | 3.470 | 3.500 | 897,034 | +0.01(+0.29%) |
Feb 28, 2024 | 3.520 | 3.545 | 3.460 | 3.490 | 729,684 | -0.10(-2.79%) |
Feb 27, 2024 | 3.570 | 3.700 | 3.540 | 3.590 | 566,440 | +0.01(+0.28%) |
Feb 26, 2024 | 3.420 | 3.580 | 3.370 | 3.580 | 633,374 | +0.12(+3.47%) |
Feb 23, 2024 | 3.350 | 3.530 | 3.330 | 3.460 | 1,224,313 | +0.10(+2.98%) |
Feb 22, 2024 | 3.210 | 3.385 | 3.210 | 3.360 | 809,809 | +0.18(+5.66%) |
Feb 21, 2024 | 3.220 | 3.330 | 3.155 | 3.180 | 790,218 | +0.02(+0.63%) |
Feb 20, 2024 | 3.280 | 3.290 | 3.150 | 3.160 | 947,387 | -0.10(-3.07%) |
Feb 16, 2024 | 3.230 | 3.430 | 3.230 | 3.260 | 999,695 | +0.04(+1.24%) |
Feb 15, 2024 | 3.130 | 3.260 | 3.100 | 3.220 | 872,456 | +0.11(+3.54%) |
Feb 14, 2024 | 3.040 | 3.200 | 3.030 | 3.110 | 886,461 | +0.12(+4.01%) |
Feb 13, 2024 | 3.020 | 3.050 | 2.970 | 2.990 | 911,332 | -0.11(-3.55%) |
Feb 12, 2024 | 3.010 | 3.170 | 2.990 | 3.100 | 1,258,368 | +0.12(+4.03%) |
Feb 09, 2024 | 3.010 | 3.025 | 2.930 | 2.980 | 1,815,873 | -0.01(-0.33%) |
Feb 08, 2024 | 3.070 | 3.115 | 2.980 | 2.990 | 1,465,109 | -0.12(-3.86%) |
Feb 07, 2024 | 3.300 | 3.350 | 3.065 | 3.110 | 1,466,709 | -0.25(-7.44%) |
Feb 06, 2024 | 3.390 | 3.500 | 3.320 | 3.360 | 1,518,464 | +0.09(+2.75%) |
Feb 05, 2024 | 3.200 | 3.350 | 3.150 | 3.270 | 1,218,808 | +0.07(+2.19%) |
Feb 02, 2024 | 3.170 | 3.255 | 3.120 | 3.200 | 806,109 | -0.02(-0.62%) |
Feb 01, 2024 | 3.100 | 3.320 | 3.100 | 3.220 | 1,153,648 | +0.15(+4.89%) |
Jan 31, 2024 | 2.960 | 3.150 | 2.930 | 3.070 | 1,116,672 | +0.06(+1.99%) |
Jan 30, 2024 | 3.040 | 3.070 | 2.990 | 3.010 | 810,222 | -0.08(-2.59%) |
Jan 29, 2024 | 3.190 | 3.210 | 3.070 | 3.090 | 825,350 | -0.10(-3.13%) |
Jan 26, 2024 | 3.170 | 3.270 | 3.150 | 3.190 | 755,777 | +0.01(+0.31%) |
Jan 25, 2024 | 3.220 | 3.290 | 3.180 | 3.180 | 722,623 | -0.01(-0.31%) |
Jan 24, 2024 | 3.180 | 3.320 | 3.069 | 3.190 | 1,562,995 | +0.08(+2.57%) |
Jan 23, 2024 | 3.130 | 3.250 | 3.070 | 3.110 | 1,620,159 | +0.12(+4.01%) |
Jan 22, 2024 | 3.230 | 3.260 | 2.925 | 2.990 | 2,978,285 | -0.41(-12.06%) |
Jan 19, 2024 | 3.250 | 3.480 | 3.235 | 3.400 | 2,371,838 | +0.13(+3.98%) |
Jan 18, 2024 | 3.300 | 3.460 | 3.260 | 3.270 | 1,965,090 | +0.01(+0.31%) |
Jan 17, 2024 | 3.210 | 3.340 | 3.130 | 3.260 | 2,899,908 | -0.10(-2.98%) |
Jan 16, 2024 | 3.320 | 3.460 | 3.300 | 3.360 | 2,185,361 | -0.07(-2.04%) |
Jan 12, 2024 | 3.520 | 3.540 | 3.395 | 3.430 | 2,004,416 | -0.07(-2.00%) |
Jan 11, 2024 | 3.280 | 3.540 | 3.280 | 3.500 | 2,666,033 | +0.26(+8.02%) |
Jan 10, 2024 | 3.240 | 3.280 | 3.160 | 3.240 | 2,720,835 | -0.01(-0.31%) |
Jan 09, 2024 | 3.320 | 3.370 | 3.250 | 3.250 | 964,378 | -0.13(-3.85%) |
Jan 08, 2024 | 3.300 | 3.435 | 3.265 | 3.380 | 1,800,220 | +0.03(+0.90%) |
Jan 05, 2024 | 3.470 | 3.510 | 3.350 | 3.350 | 857,405 | -0.13(-3.74%) |
Jan 04, 2024 | 3.510 | 3.560 | 3.480 | 3.480 | 645,827 | -0.06(-1.69%) |
Jan 03, 2024 | 3.480 | 3.590 | 3.440 | 3.540 | 1,068,364 | +0.02(+0.57%) |