Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.490 | 4.659 | 4.300 | 4.320 | 956,579 | -0.15(-3.36%) |
Mar 27, 2024 | 4.290 | 4.765 | 4.280 | 4.470 | 1,614,218 | +0.18(+4.20%) |
Mar 26, 2024 | 4.170 | 4.390 | 4.120 | 4.290 | 832,044 | +0.15(+3.62%) |
Mar 25, 2024 | 3.960 | 4.350 | 3.920 | 4.140 | 1,251,423 | +0.14(+3.50%) |
Mar 22, 2024 | 3.720 | 4.090 | 3.690 | 4.000 | 1,144,974 | +0.30(+8.11%) |
Mar 21, 2024 | 3.450 | 3.740 | 3.450 | 3.700 | 990,041 | +0.25(+7.25%) |
Mar 20, 2024 | 3.220 | 3.480 | 3.200 | 3.450 | 889,871 | +0.17(+5.18%) |
Mar 19, 2024 | 3.200 | 3.420 | 3.135 | 3.280 | 672,532 | +0.07(+2.18%) |
Mar 18, 2024 | 3.180 | 3.400 | 2.933 | 3.210 | 815,318 | +0.10(+3.22%) |
Mar 15, 2024 | 3.110 | 3.240 | 3.060 | 3.110 | 440,514 | -0.01(-0.32%) |
Mar 14, 2024 | 3.430 | 3.440 | 3.100 | 3.120 | 548,294 | -0.34(-9.83%) |
Mar 13, 2024 | 3.310 | 3.500 | 3.310 | 3.460 | 492,873 | +0.14(+4.22%) |
Mar 12, 2024 | 3.510 | 3.554 | 3.160 | 3.320 | 822,118 | -0.16(-4.60%) |
Mar 11, 2024 | 3.660 | 3.780 | 3.480 | 3.480 | 390,645 | -0.16(-4.40%) |
Mar 08, 2024 | 3.580 | 3.755 | 3.545 | 3.640 | 448,672 | +0.06(+1.68%) |
Mar 07, 2024 | 3.590 | 3.640 | 3.440 | 3.580 | 737,310 | +0.05(+1.42%) |
Mar 06, 2024 | 3.550 | 3.640 | 3.450 | 3.530 | 608,599 | -0.01(-0.28%) |
Mar 05, 2024 | 3.630 | 3.740 | 3.500 | 3.540 | 730,158 | -0.12(-3.28%) |
Mar 04, 2024 | 3.850 | 3.870 | 3.450 | 3.660 | 1,155,982 | -0.07(-1.88%) |
Mar 01, 2024 | 3.270 | 3.840 | 3.270 | 3.730 | 1,914,584 | +0.41(+12.35%) |
Feb 29, 2024 | 3.200 | 3.560 | 3.200 | 3.320 | 1,715,410 | -0.01(-0.30%) |
Feb 28, 2024 | 2.550 | 3.385 | 2.500 | 3.330 | 5,020,420 | +0.93(+38.75%) |
Feb 27, 2024 | 2.360 | 2.490 | 2.270 | 2.400 | 1,346,819 | +0.10(+4.35%) |
Feb 26, 2024 | 2.220 | 2.350 | 2.200 | 2.300 | 657,244 | +0.08(+3.60%) |
Feb 23, 2024 | 2.190 | 2.310 | 2.120 | 2.220 | 1,177,896 | +0.07(+3.26%) |
Feb 22, 2024 | 2.160 | 2.225 | 2.050 | 2.150 | 2,378,196 | -0.01(-0.46%) |
Feb 21, 2024 | 2.270 | 2.270 | 2.100 | 2.160 | 1,085,135 | -0.10(-4.42%) |
Feb 20, 2024 | 2.330 | 2.430 | 2.250 | 2.260 | 1,498,570 | -0.12(-5.04%) |
Feb 16, 2024 | 2.380 | 2.420 | 2.330 | 2.380 | 739,215 | -0.02(-0.83%) |
Feb 15, 2024 | 2.400 | 2.554 | 2.335 | 2.400 | 1,717,196 | +0.04(+1.91%) |
Feb 14, 2024 | 2.120 | 2.470 | 2.050 | 2.355 | 3,213,577 | +0.25(+12.14%) |
Feb 13, 2024 | 2.490 | 2.490 | 2.010 | 2.100 | 9,603,955 | -2.38(-53.12%) |
Feb 12, 2024 | 4.560 | 4.760 | 4.330 | 4.480 | 2,327,417 | -0.05(-1.10%) |
Feb 09, 2024 | 4.740 | 4.750 | 4.370 | 4.530 | 1,194,921 | -0.17(-3.62%) |
Feb 08, 2024 | 4.850 | 5.000 | 4.590 | 4.700 | 1,399,683 | -0.13(-2.69%) |
Feb 07, 2024 | 4.740 | 4.860 | 4.490 | 4.830 | 1,375,498 | +0.13(+2.77%) |
Feb 06, 2024 | 4.400 | 4.720 | 4.260 | 4.700 | 1,257,796 | +0.30(+6.82%) |
Feb 05, 2024 | 4.100 | 4.541 | 4.100 | 4.400 | 952,361 | +0.19(+4.51%) |
Feb 02, 2024 | 4.380 | 4.410 | 4.170 | 4.210 | 744,123 | -0.25(-5.61%) |
Feb 01, 2024 | 3.960 | 4.485 | 3.850 | 4.460 | 1,243,440 | +0.51(+12.91%) |
Jan 31, 2024 | 3.750 | 4.310 | 3.750 | 3.950 | 2,237,226 | +0.16(+4.22%) |
Jan 30, 2024 | 4.550 | 4.592 | 3.670 | 3.790 | 2,712,229 | -0.75(-16.52%) |
Jan 29, 2024 | 4.100 | 4.790 | 4.090 | 4.540 | 2,834,486 | +0.46(+11.27%) |
Jan 26, 2024 | 3.830 | 4.180 | 3.730 | 4.080 | 1,845,977 | +0.24(+6.25%) |
Jan 25, 2024 | 3.730 | 3.850 | 3.650 | 3.840 | 715,279 | +0.16(+4.35%) |
Jan 24, 2024 | 3.890 | 3.945 | 3.640 | 3.680 | 864,926 | -0.10(-2.65%) |
Jan 23, 2024 | 3.710 | 3.850 | 3.580 | 3.780 | 1,194,799 | +0.07(+1.89%) |
Jan 22, 2024 | 3.400 | 3.880 | 3.350 | 3.710 | 1,777,139 | +0.29(+8.48%) |
Jan 19, 2024 | 3.510 | 3.590 | 3.320 | 3.420 | 1,228,448 | -0.12(-3.39%) |
Jan 18, 2024 | 3.480 | 3.750 | 3.362 | 3.540 | 1,676,406 | +0.09(+2.61%) |
Jan 17, 2024 | 3.140 | 3.550 | 3.070 | 3.450 | 1,674,393 | +0.25(+7.81%) |
Jan 16, 2024 | 3.180 | 3.270 | 2.970 | 3.200 | 682,271 | +0.00(+0.00%) |
Jan 12, 2024 | 3.280 | 3.370 | 3.170 | 3.200 | 608,075 | -0.04(-1.23%) |
Jan 11, 2024 | 3.400 | 3.420 | 3.215 | 3.240 | 819,404 | -0.19(-5.54%) |
Jan 10, 2024 | 3.380 | 3.635 | 3.240 | 3.430 | 1,187,448 | -0.04(-1.15%) |
Jan 09, 2024 | 3.360 | 3.540 | 3.100 | 3.470 | 1,483,770 | +0.04(+1.17%) |
Jan 08, 2024 | 2.950 | 3.540 | 2.880 | 3.430 | 4,078,494 | +0.52(+17.87%) |
Jan 05, 2024 | 3.110 | 3.125 | 2.850 | 2.910 | 650,887 | -0.19(-6.13%) |
Jan 04, 2024 | 2.950 | 3.160 | 2.911 | 3.100 | 816,369 | +0.13(+4.38%) |
Jan 03, 2024 | 3.060 | 3.100 | 2.850 | 2.970 | 807,395 | -0.14(-4.50%) |