Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.840 | 4.050 | 3.840 | 4.050 | 960,763 | +0.22(+5.74%) |
Mar 27, 2024 | 3.930 | 4.020 | 3.780 | 3.830 | 1,145,420 | -0.09(-2.30%) |
Mar 26, 2024 | 4.260 | 4.310 | 3.890 | 3.920 | 1,105,755 | -0.28(-6.67%) |
Mar 25, 2024 | 4.170 | 4.480 | 4.150 | 4.200 | 1,304,120 | +0.01(+0.24%) |
Mar 22, 2024 | 4.160 | 4.310 | 4.100 | 4.190 | 949,942 | +0.04(+0.96%) |
Mar 21, 2024 | 4.280 | 4.330 | 4.135 | 4.150 | 1,089,150 | -0.10(-2.35%) |
Mar 20, 2024 | 4.100 | 4.300 | 4.065 | 4.250 | 1,418,655 | +0.11(+2.53%) |
Mar 19, 2024 | 3.960 | 4.210 | 3.900 | 4.145 | 1,614,079 | +0.00(+0.12%) |
Mar 18, 2024 | 4.260 | 4.340 | 4.130 | 4.140 | 1,088,894 | -0.16(-3.72%) |
Mar 15, 2024 | 4.420 | 4.510 | 4.210 | 4.300 | 1,129,322 | -0.25(-5.49%) |
Mar 14, 2024 | 4.620 | 4.690 | 4.390 | 4.550 | 1,231,793 | -0.08(-1.73%) |
Mar 13, 2024 | 4.550 | 4.850 | 4.530 | 4.630 | 1,884,018 | +0.13(+2.89%) |
Mar 12, 2024 | 4.670 | 4.670 | 4.330 | 4.500 | 1,813,446 | -0.17(-3.64%) |
Mar 11, 2024 | 4.320 | 4.760 | 4.266 | 4.670 | 3,127,420 | +0.25(+5.66%) |
Mar 08, 2024 | 4.000 | 4.495 | 3.910 | 4.420 | 4,332,698 | +0.49(+12.47%) |
Mar 07, 2024 | 4.210 | 4.890 | 3.236 | 3.930 | 8,198,270 | +0.78(+24.76%) |
Mar 06, 2024 | 2.980 | 3.180 | 2.945 | 3.150 | 2,694,560 | +0.16(+5.35%) |
Mar 05, 2024 | 3.000 | 3.010 | 2.830 | 2.990 | 884,287 | -0.06(-1.97%) |
Mar 04, 2024 | 3.050 | 3.145 | 3.040 | 3.050 | 827,869 | +0.00(+0.00%) |
Mar 01, 2024 | 3.160 | 3.160 | 3.020 | 3.050 | 633,880 | -0.05(-1.61%) |
Feb 29, 2024 | 3.220 | 3.290 | 3.060 | 3.100 | 587,523 | -0.06(-1.90%) |
Feb 28, 2024 | 3.500 | 3.500 | 3.150 | 3.160 | 699,480 | -0.39(-10.99%) |
Feb 27, 2024 | 3.550 | 3.620 | 3.480 | 3.550 | 417,897 | -0.01(-0.28%) |
Feb 26, 2024 | 3.440 | 3.655 | 3.400 | 3.560 | 890,055 | +0.09(+2.59%) |
Feb 23, 2024 | 3.290 | 3.490 | 3.250 | 3.470 | 474,802 | +0.19(+5.79%) |
Feb 22, 2024 | 3.320 | 3.360 | 3.210 | 3.280 | 373,038 | -0.05(-1.50%) |
Feb 21, 2024 | 3.390 | 3.463 | 3.245 | 3.330 | 396,421 | -0.09(-2.63%) |
Feb 20, 2024 | 3.160 | 3.510 | 3.160 | 3.420 | 819,205 | +0.23(+7.21%) |
Feb 16, 2024 | 3.210 | 3.240 | 3.125 | 3.190 | 447,095 | -0.03(-0.93%) |
Feb 15, 2024 | 3.210 | 3.310 | 3.210 | 3.220 | 322,860 | +0.04(+1.26%) |
Feb 14, 2024 | 3.180 | 3.220 | 3.080 | 3.180 | 407,592 | +0.03(+0.95%) |
Feb 13, 2024 | 3.290 | 3.290 | 3.050 | 3.150 | 648,718 | -0.23(-6.80%) |
Feb 12, 2024 | 3.500 | 3.550 | 3.380 | 3.380 | 533,828 | -0.08(-2.31%) |
Feb 09, 2024 | 3.400 | 3.505 | 3.375 | 3.460 | 876,370 | +0.08(+2.37%) |
Feb 08, 2024 | 3.350 | 3.430 | 3.312 | 3.380 | 718,522 | +0.03(+0.90%) |
Feb 07, 2024 | 3.330 | 3.375 | 3.220 | 3.350 | 967,450 | +0.05(+1.52%) |
Feb 06, 2024 | 2.880 | 3.310 | 2.850 | 3.300 | 1,403,397 | +0.46(+16.20%) |
Feb 05, 2024 | 2.925 | 2.925 | 2.820 | 2.840 | 264,275 | -0.07(-2.41%) |
Feb 02, 2024 | 2.850 | 2.940 | 2.800 | 2.910 | 348,424 | -0.02(-0.68%) |
Feb 01, 2024 | 2.870 | 3.005 | 2.850 | 2.930 | 483,739 | +0.08(+2.81%) |
Jan 31, 2024 | 2.820 | 2.970 | 2.800 | 2.850 | 532,462 | +0.01(+0.35%) |
Jan 30, 2024 | 2.880 | 2.900 | 2.770 | 2.840 | 427,385 | -0.06(-2.07%) |
Jan 29, 2024 | 2.850 | 2.910 | 2.730 | 2.900 | 353,485 | +0.01(+0.35%) |
Jan 26, 2024 | 2.860 | 2.935 | 2.850 | 2.890 | 250,932 | +0.00(+0.00%) |
Jan 25, 2024 | 2.900 | 2.960 | 2.840 | 2.890 | 212,658 | +0.04(+1.40%) |
Jan 24, 2024 | 2.930 | 3.015 | 2.840 | 2.850 | 400,595 | -0.07(-2.40%) |
Jan 23, 2024 | 2.810 | 2.950 | 2.810 | 2.920 | 266,837 | +0.11(+3.91%) |
Jan 22, 2024 | 2.680 | 2.845 | 2.640 | 2.810 | 450,682 | +0.11(+4.07%) |
Jan 19, 2024 | 2.860 | 2.860 | 2.670 | 2.700 | 443,781 | -0.17(-5.92%) |
Jan 18, 2024 | 2.820 | 2.890 | 2.755 | 2.870 | 432,815 | +0.04(+1.41%) |
Jan 17, 2024 | 2.640 | 2.920 | 2.610 | 2.830 | 1,088,625 | +0.09(+3.28%) |
Jan 16, 2024 | 2.740 | 2.790 | 2.720 | 2.740 | 425,807 | -0.11(-3.86%) |
Jan 12, 2024 | 2.840 | 2.890 | 2.795 | 2.850 | 355,261 | +0.07(+2.52%) |
Jan 11, 2024 | 2.900 | 2.915 | 2.740 | 2.780 | 615,412 | -0.16(-5.44%) |
Jan 10, 2024 | 2.920 | 3.020 | 2.900 | 2.940 | 412,414 | +0.02(+0.68%) |
Jan 09, 2024 | 2.980 | 3.040 | 2.915 | 2.920 | 610,273 | -0.09(-2.99%) |
Jan 08, 2024 | 2.860 | 3.040 | 2.825 | 3.010 | 605,776 | +0.14(+4.88%) |
Jan 05, 2024 | 2.880 | 2.895 | 2.780 | 2.870 | 695,189 | -0.01(-0.35%) |
Jan 04, 2024 | 2.850 | 3.120 | 2.850 | 2.880 | 877,221 | +0.00(+0.00%) |
Jan 03, 2024 | 3.130 | 3.169 | 2.770 | 2.880 | 1,312,947 | -0.31(-9.72%) |