Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.840 | 3.660 | 3.650 | 3.720 | 44,200,968 | -0.62(-14.29%) |
Mar 27, 2024 | 4.130 | 4.370 | 4.070 | 4.340 | 12,963,359 | +0.27(+6.63%) |
Mar 26, 2024 | 4.140 | 4.300 | 4.060 | 4.070 | 13,931,607 | -0.02(-0.49%) |
Mar 25, 2024 | 4.110 | 4.240 | 4.060 | 4.090 | 8,220,324 | +0.01(+0.25%) |
Mar 22, 2024 | 4.170 | 4.180 | 4.060 | 4.080 | 7,325,492 | -0.12(-2.86%) |
Mar 21, 2024 | 4.250 | 4.300 | 4.150 | 4.200 | 7,557,799 | -0.05(-1.18%) |
Mar 20, 2024 | 4.250 | 4.280 | 4.150 | 4.250 | 8,359,509 | -0.02(-0.47%) |
Mar 19, 2024 | 4.350 | 4.410 | 4.240 | 4.270 | 8,165,712 | -0.12(-2.73%) |
Mar 18, 2024 | 4.430 | 4.490 | 4.360 | 4.390 | 8,556,784 | -0.05(-1.13%) |
Mar 15, 2024 | 4.200 | 4.540 | 4.200 | 4.440 | 17,770,928 | +0.17(+3.98%) |
Mar 14, 2024 | 4.370 | 4.380 | 4.170 | 4.270 | 9,466,212 | -0.09(-2.06%) |
Mar 13, 2024 | 4.320 | 4.450 | 4.300 | 4.360 | 8,525,935 | +0.02(+0.46%) |
Mar 12, 2024 | 4.380 | 4.410 | 4.270 | 4.340 | 7,124,827 | -0.02(-0.46%) |
Mar 11, 2024 | 4.300 | 4.500 | 4.250 | 4.360 | 12,393,865 | +0.06(+1.40%) |
Mar 08, 2024 | 4.680 | 4.780 | 4.240 | 4.300 | 17,507,720 | -0.30(-6.52%) |
Mar 07, 2024 | 4.600 | 4.900 | 4.520 | 4.600 | 19,560,568 | +0.04(+0.88%) |
Mar 06, 2024 | 4.520 | 4.690 | 4.401 | 4.560 | 12,755,318 | +0.06(+1.33%) |
Mar 05, 2024 | 4.230 | 4.550 | 4.210 | 4.500 | 13,685,024 | +0.18(+4.17%) |
Mar 04, 2024 | 4.360 | 4.390 | 4.120 | 4.320 | 14,494,690 | -0.04(-0.92%) |
Mar 01, 2024 | 4.340 | 4.500 | 4.230 | 4.360 | 12,695,492 | +0.04(+0.93%) |
Feb 29, 2024 | 4.460 | 4.750 | 4.220 | 4.320 | 28,550,642 | -0.67(-13.43%) |
Feb 28, 2024 | 4.930 | 5.100 | 4.750 | 4.990 | 28,058,344 | +0.18(+3.74%) |
Feb 27, 2024 | 4.490 | 4.850 | 4.485 | 4.810 | 16,697,151 | +0.36(+8.09%) |
Feb 26, 2024 | 4.460 | 4.610 | 4.370 | 4.450 | 10,381,557 | +0.01(+0.23%) |
Feb 23, 2024 | 4.390 | 4.540 | 4.280 | 4.440 | 9,598,619 | +0.02(+0.45%) |
Feb 22, 2024 | 4.660 | 4.690 | 4.360 | 4.420 | 9,646,845 | -0.15(-3.28%) |
Feb 21, 2024 | 4.590 | 4.815 | 4.510 | 4.570 | 8,097,906 | -0.09(-1.93%) |
Feb 20, 2024 | 4.760 | 4.806 | 4.550 | 4.660 | 9,046,294 | -0.17(-3.52%) |
Feb 16, 2024 | 4.770 | 4.950 | 4.620 | 4.830 | 10,243,215 | -0.06(-1.23%) |
Feb 15, 2024 | 4.800 | 5.050 | 4.763 | 4.890 | 12,455,341 | +0.09(+1.87%) |
Feb 14, 2024 | 4.620 | 4.870 | 4.470 | 4.800 | 13,219,465 | +0.31(+6.90%) |
Feb 13, 2024 | 4.370 | 4.675 | 4.265 | 4.490 | 12,014,648 | -0.07(-1.54%) |
Feb 12, 2024 | 4.380 | 4.720 | 4.310 | 4.560 | 15,611,476 | +0.18(+4.11%) |
Feb 09, 2024 | 4.150 | 4.490 | 4.101 | 4.380 | 19,574,184 | +0.29(+7.09%) |
Feb 08, 2024 | 3.980 | 4.160 | 3.950 | 4.090 | 10,695,376 | +0.15(+3.81%) |
Feb 07, 2024 | 4.080 | 4.080 | 3.840 | 3.940 | 13,331,506 | -0.13(-3.19%) |
Feb 06, 2024 | 3.650 | 4.160 | 3.585 | 4.070 | 20,655,300 | +0.40(+10.90%) |
Feb 05, 2024 | 3.970 | 3.980 | 3.600 | 3.670 | 19,650,830 | -0.34(-8.48%) |
Feb 02, 2024 | 4.040 | 4.055 | 3.930 | 4.010 | 12,938,902 | -0.05(-1.23%) |
Feb 01, 2024 | 4.100 | 4.150 | 4.020 | 4.060 | 10,559,386 | +0.01(+0.25%) |
Jan 31, 2024 | 4.120 | 4.320 | 4.025 | 4.050 | 14,479,187 | -0.06(-1.46%) |
Jan 30, 2024 | 4.230 | 4.230 | 4.080 | 4.110 | 8,802,672 | -0.16(-3.75%) |
Jan 29, 2024 | 4.110 | 4.270 | 3.980 | 4.270 | 10,867,985 | +0.20(+4.91%) |
Jan 26, 2024 | 4.120 | 4.260 | 4.060 | 4.070 | 11,295,568 | -0.01(-0.25%) |
Jan 25, 2024 | 4.130 | 4.230 | 4.070 | 4.080 | 11,188,369 | -0.05(-1.21%) |
Jan 24, 2024 | 4.400 | 4.440 | 4.110 | 4.130 | 11,124,133 | -0.20(-4.62%) |
Jan 23, 2024 | 4.530 | 4.720 | 4.330 | 4.330 | 12,657,451 | -0.15(-3.35%) |
Jan 22, 2024 | 4.600 | 4.810 | 4.440 | 4.480 | 14,259,201 | -0.03(-0.67%) |
Jan 19, 2024 | 4.500 | 4.530 | 4.300 | 4.510 | 11,258,110 | +0.08(+1.81%) |
Jan 18, 2024 | 4.150 | 4.440 | 4.080 | 4.430 | 17,597,974 | +0.32(+7.79%) |
Jan 17, 2024 | 4.070 | 4.260 | 4.010 | 4.110 | 15,440,025 | -0.10(-2.38%) |
Jan 16, 2024 | 4.540 | 4.540 | 4.130 | 4.210 | 17,726,624 | -0.35(-7.68%) |
Jan 12, 2024 | 4.670 | 4.789 | 4.465 | 4.560 | 14,495,066 | -0.14(-2.98%) |
Jan 11, 2024 | 4.860 | 4.870 | 4.640 | 4.700 | 13,321,933 | -0.21(-4.28%) |
Jan 10, 2024 | 5.050 | 5.050 | 4.710 | 4.910 | 22,861,932 | -0.13(-2.58%) |
Jan 09, 2024 | 5.240 | 5.300 | 5.030 | 5.040 | 12,979,521 | -0.25(-4.73%) |
Jan 08, 2024 | 5.140 | 5.415 | 5.090 | 5.290 | 14,366,278 | +0.12(+2.32%) |
Jan 05, 2024 | 5.260 | 5.280 | 5.080 | 5.170 | 16,213,538 | -0.13(-2.45%) |
Jan 04, 2024 | 5.560 | 5.600 | 5.250 | 5.300 | 22,878,642 | -0.28(-5.02%) |
Jan 03, 2024 | 6.050 | 6.065 | 5.550 | 5.580 | 29,480,060 | -0.53(-8.67%) |