Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.270 | 8.740 | 8.130 | 8.630 | 48,777,116 | -0.92(-9.63%) |
Mar 27, 2024 | 7.640 | 9.625 | 7.230 | 9.550 | 53,181,996 | +2.32(+32.09%) |
Mar 26, 2024 | 5.880 | 8.240 | 5.700 | 7.230 | 54,550,700 | +1.03(+16.61%) |
Mar 25, 2024 | 7.960 | 7.970 | 5.900 | 6.200 | 43,916,480 | -1.49(-19.38%) |
Mar 22, 2024 | 4.700 | 7.990 | 4.660 | 7.690 | 67,002,176 | +3.13(+68.64%) |
Mar 21, 2024 | 4.700 | 4.940 | 4.310 | 4.560 | 10,230,844 | +0.02(+0.44%) |
Mar 20, 2024 | 4.310 | 4.570 | 3.950 | 4.540 | 17,800,172 | +0.71(+18.54%) |
Mar 19, 2024 | 3.550 | 3.960 | 3.350 | 3.830 | 10,291,777 | +0.12(+3.23%) |
Mar 18, 2024 | 3.270 | 4.130 | 3.140 | 3.710 | 19,761,544 | +0.63(+20.45%) |
Mar 15, 2024 | 2.810 | 3.140 | 2.770 | 3.080 | 4,436,683 | +0.31(+11.19%) |
Mar 14, 2024 | 2.960 | 2.960 | 2.755 | 2.770 | 1,649,512 | -0.19(-6.42%) |
Mar 13, 2024 | 2.890 | 3.020 | 2.870 | 2.960 | 1,500,314 | +0.04(+1.37%) |
Mar 12, 2024 | 3.010 | 3.029 | 2.860 | 2.920 | 1,501,041 | -0.09(-2.99%) |
Mar 11, 2024 | 3.050 | 3.168 | 3.000 | 3.010 | 1,796,358 | -0.04(-1.31%) |
Mar 08, 2024 | 3.000 | 3.165 | 3.000 | 3.050 | 2,291,688 | +0.08(+2.69%) |
Mar 07, 2024 | 2.950 | 3.040 | 2.870 | 2.970 | 1,596,450 | +0.06(+2.06%) |
Mar 06, 2024 | 2.930 | 3.000 | 2.870 | 2.910 | 2,175,674 | +0.02(+0.69%) |
Mar 05, 2024 | 2.960 | 3.005 | 2.810 | 2.890 | 3,737,562 | -0.13(-4.30%) |
Mar 04, 2024 | 3.230 | 3.240 | 2.980 | 3.020 | 2,697,016 | -0.19(-5.92%) |
Mar 01, 2024 | 3.320 | 3.320 | 3.150 | 3.210 | 3,201,820 | -0.08(-2.43%) |
Feb 29, 2024 | 3.360 | 3.430 | 3.240 | 3.290 | 2,326,053 | -0.07(-2.08%) |
Feb 28, 2024 | 3.530 | 3.530 | 3.360 | 3.360 | 2,727,115 | -0.17(-4.82%) |
Feb 27, 2024 | 3.510 | 3.580 | 3.450 | 3.530 | 2,418,069 | +0.06(+1.73%) |
Feb 26, 2024 | 3.330 | 3.540 | 3.290 | 3.470 | 2,831,687 | +0.11(+3.27%) |
Feb 23, 2024 | 3.380 | 3.405 | 3.210 | 3.360 | 2,445,741 | -0.01(-0.30%) |
Feb 22, 2024 | 3.490 | 3.495 | 3.330 | 3.370 | 1,698,299 | -0.07(-2.03%) |
Feb 21, 2024 | 3.510 | 3.520 | 3.310 | 3.440 | 3,142,536 | -0.10(-2.82%) |
Feb 20, 2024 | 3.770 | 3.800 | 3.500 | 3.540 | 3,276,025 | -0.28(-7.33%) |
Feb 16, 2024 | 3.620 | 3.820 | 3.520 | 3.820 | 3,533,021 | +0.23(+6.41%) |
Feb 15, 2024 | 3.580 | 3.660 | 3.530 | 3.590 | 3,734,719 | +0.07(+1.99%) |
Feb 14, 2024 | 3.530 | 3.620 | 3.300 | 3.520 | 4,041,872 | +0.03(+0.86%) |
Feb 13, 2024 | 3.750 | 3.760 | 3.410 | 3.490 | 4,045,320 | -0.31(-8.16%) |
Feb 12, 2024 | 4.000 | 4.040 | 3.730 | 3.800 | 4,848,786 | -0.22(-5.47%) |
Feb 09, 2024 | 4.170 | 4.380 | 3.930 | 4.020 | 4,672,514 | -0.09(-2.19%) |
Feb 08, 2024 | 4.330 | 4.340 | 4.005 | 4.110 | 4,477,241 | -0.21(-4.86%) |
Feb 07, 2024 | 4.590 | 4.590 | 4.310 | 4.320 | 3,675,327 | -0.28(-6.09%) |
Feb 06, 2024 | 4.460 | 4.710 | 4.350 | 4.600 | 4,911,768 | +0.17(+3.84%) |
Feb 05, 2024 | 4.700 | 4.700 | 4.425 | 4.430 | 1,892,517 | -0.21(-4.53%) |
Feb 02, 2024 | 4.990 | 5.030 | 4.610 | 4.640 | 3,231,433 | -0.39(-7.75%) |
Feb 01, 2024 | 4.700 | 5.265 | 4.700 | 5.030 | 4,780,414 | +0.36(+7.71%) |
Jan 31, 2024 | 4.810 | 4.930 | 4.670 | 4.670 | 1,729,687 | -0.12(-2.51%) |
Jan 30, 2024 | 4.820 | 4.900 | 4.670 | 4.790 | 1,390,125 | -0.04(-0.83%) |
Jan 29, 2024 | 4.590 | 5.030 | 4.550 | 4.830 | 2,967,233 | +0.27(+5.92%) |
Jan 26, 2024 | 4.730 | 4.730 | 4.550 | 4.560 | 1,094,437 | -0.09(-1.94%) |
Jan 25, 2024 | 4.750 | 4.860 | 4.630 | 4.650 | 1,402,057 | -0.11(-2.31%) |
Jan 24, 2024 | 4.690 | 4.960 | 4.530 | 4.760 | 2,564,842 | +0.10(+2.15%) |
Jan 23, 2024 | 4.380 | 4.720 | 4.380 | 4.660 | 2,076,362 | +0.25(+5.67%) |
Jan 22, 2024 | 4.300 | 4.445 | 4.300 | 4.410 | 2,336,829 | +0.04(+0.92%) |
Jan 19, 2024 | 4.510 | 4.510 | 4.265 | 4.370 | 2,328,763 | -0.07(-1.58%) |
Jan 18, 2024 | 4.580 | 4.720 | 4.440 | 4.440 | 1,508,244 | -0.24(-5.13%) |
Jan 17, 2024 | 4.760 | 4.790 | 4.500 | 4.680 | 1,932,733 | -0.12(-2.50%) |
Jan 16, 2024 | 4.420 | 5.060 | 4.400 | 4.800 | 4,278,625 | +0.28(+6.19%) |
Jan 12, 2024 | 4.500 | 4.600 | 4.350 | 4.520 | 1,567,969 | +0.10(+2.26%) |
Jan 11, 2024 | 4.500 | 4.540 | 4.366 | 4.420 | 1,637,965 | -0.14(-3.07%) |
Jan 10, 2024 | 4.600 | 4.670 | 4.490 | 4.560 | 1,689,801 | -0.04(-0.87%) |
Jan 09, 2024 | 4.570 | 4.715 | 4.490 | 4.600 | 4,118,659 | -0.44(-8.73%) |
Jan 08, 2024 | 4.750 | 5.120 | 4.680 | 5.040 | 2,691,640 | +0.29(+6.11%) |
Jan 05, 2024 | 4.640 | 4.800 | 4.520 | 4.750 | 2,442,337 | +0.11(+2.37%) |
Jan 04, 2024 | 4.870 | 4.870 | 4.600 | 4.640 | 3,230,652 | -0.22(-4.53%) |
Jan 03, 2024 | 4.730 | 5.100 | 4.510 | 4.860 | 5,475,596 | +0.07(+1.46%) |