Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.000 | 3.105 | 2.970 | 3.070 | 10,886,629 | +0.01(+0.33%) |
Apr 24, 2024 | 3.150 | 3.170 | 2.990 | 3.060 | 11,820,403 | -0.12(-3.77%) |
Apr 23, 2024 | 3.110 | 3.200 | 3.090 | 3.180 | 13,271,713 | +0.06(+1.92%) |
Apr 22, 2024 | 2.940 | 3.120 | 2.930 | 3.120 | 12,201,150 | +0.17(+5.76%) |
Apr 19, 2024 | 2.930 | 2.990 | 2.900 | 2.950 | 11,527,227 | +0.00(+0.00%) |
Apr 18, 2024 | 2.960 | 2.980 | 2.910 | 2.950 | 9,380,313 | -0.02(-0.67%) |
Apr 17, 2024 | 2.950 | 3.020 | 2.900 | 2.970 | 13,420,847 | +0.05(+1.71%) |
Apr 16, 2024 | 2.890 | 2.950 | 2.850 | 2.920 | 10,800,156 | +0.01(+0.34%) |
Apr 15, 2024 | 2.860 | 3.030 | 2.850 | 2.910 | 21,418,948 | +0.07(+2.46%) |
Apr 12, 2024 | 2.960 | 2.970 | 2.820 | 2.840 | 19,217,292 | -0.16(-5.33%) |
Apr 11, 2024 | 3.010 | 3.060 | 2.840 | 3.000 | 22,041,554 | +0.04(+1.35%) |
Apr 10, 2024 | 3.120 | 3.150 | 2.890 | 2.960 | 34,896,688 | -0.26(-8.07%) |
Apr 09, 2024 | 3.280 | 3.300 | 3.185 | 3.220 | 13,012,350 | -0.07(-2.13%) |
Apr 08, 2024 | 3.120 | 3.300 | 3.100 | 3.290 | 15,024,844 | +0.17(+5.45%) |
Apr 05, 2024 | 3.180 | 3.210 | 3.090 | 3.120 | 13,210,606 | -0.10(-3.11%) |
Apr 04, 2024 | 3.290 | 3.349 | 3.200 | 3.220 | 14,746,245 | -0.03(-0.92%) |
Apr 03, 2024 | 3.070 | 3.280 | 3.030 | 3.250 | 27,250,456 | +0.18(+5.86%) |
Apr 02, 2024 | 3.160 | 3.190 | 3.060 | 3.070 | 23,985,816 | -0.14(-4.36%) |
Apr 01, 2024 | 3.240 | 3.310 | 3.170 | 3.210 | 16,552,556 | -0.01(-0.31%) |
Mar 28, 2024 | 3.320 | 3.410 | 3.200 | 3.220 | 46,176,432 | -0.12(-3.59%) |
Mar 27, 2024 | 3.220 | 3.345 | 3.170 | 3.340 | 22,136,584 | +0.14(+4.37%) |
Mar 26, 2024 | 3.380 | 3.400 | 3.200 | 3.200 | 23,709,840 | -0.13(-3.90%) |
Mar 25, 2024 | 3.560 | 3.569 | 3.320 | 3.330 | 20,807,996 | -0.21(-5.93%) |
Mar 22, 2024 | 3.610 | 3.680 | 3.530 | 3.540 | 16,221,727 | -0.17(-4.58%) |
Mar 21, 2024 | 3.670 | 3.810 | 3.640 | 3.710 | 20,285,346 | +0.12(+3.34%) |
Mar 20, 2024 | 3.550 | 3.650 | 3.430 | 3.590 | 25,389,032 | +0.08(+2.28%) |
Mar 19, 2024 | 3.570 | 3.620 | 3.440 | 3.510 | 23,901,272 | -0.12(-3.31%) |
Mar 18, 2024 | 3.750 | 3.840 | 3.560 | 3.630 | 25,286,162 | -0.27(-6.92%) |
Mar 15, 2024 | 3.770 | 4.030 | 3.720 | 3.900 | 60,511,828 | +0.15(+4.00%) |
Mar 14, 2024 | 3.800 | 3.865 | 3.580 | 3.750 | 40,371,784 | +0.00(+0.00%) |
Mar 13, 2024 | 3.440 | 3.820 | 3.370 | 3.750 | 49,681,080 | +0.31(+9.01%) |
Mar 12, 2024 | 3.360 | 3.540 | 3.225 | 3.440 | 50,913,064 | +0.19(+5.85%) |
Mar 11, 2024 | 3.450 | 3.450 | 3.190 | 3.250 | 38,878,896 | -0.17(-4.97%) |
Mar 08, 2024 | 3.850 | 3.850 | 3.320 | 3.420 | 64,198,896 | -0.24(-6.56%) |
Mar 07, 2024 | 3.670 | 4.020 | 3.560 | 3.660 | 132,414,272 | +0.20(+5.78%) |
Mar 06, 2024 | 3.180 | 4.400 | 1.700 | 3.460 | 144,967,936 | +0.24(+7.45%) |
Mar 05, 2024 | 2.790 | 3.250 | 2.745 | 3.220 | 53,913,768 | +0.49(+17.95%) |
Mar 04, 2024 | 3.640 | 3.650 | 2.700 | 2.730 | 141,484,176 | -0.82(-23.10%) |
Mar 01, 2024 | 3.450 | 3.890 | 3.320 | 3.550 | 123,415,528 | -1.24(-25.89%) |
Feb 29, 2024 | 4.580 | 4.810 | 4.570 | 4.790 | 24,212,478 | +0.25(+5.51%) |
Feb 28, 2024 | 4.660 | 4.680 | 4.520 | 4.540 | 10,452,032 | -0.15(-3.20%) |
Feb 27, 2024 | 4.450 | 4.740 | 4.440 | 4.690 | 16,758,358 | +0.28(+6.35%) |
Feb 26, 2024 | 4.520 | 4.520 | 4.380 | 4.410 | 14,071,607 | -0.11(-2.43%) |
Feb 23, 2024 | 4.600 | 4.710 | 4.500 | 4.520 | 15,391,727 | -0.10(-2.16%) |
Feb 22, 2024 | 4.520 | 4.680 | 4.515 | 4.620 | 14,233,626 | +0.12(+2.67%) |
Feb 21, 2024 | 4.650 | 4.680 | 4.480 | 4.500 | 18,458,392 | -0.19(-4.05%) |
Feb 20, 2024 | 4.790 | 4.840 | 4.640 | 4.690 | 16,172,837 | -0.21(-4.29%) |
Feb 16, 2024 | 4.870 | 5.010 | 4.760 | 4.900 | 24,006,456 | -0.03(-0.61%) |
Feb 15, 2024 | 4.700 | 4.950 | 4.690 | 4.930 | 25,744,684 | +0.29(+6.25%) |
Feb 14, 2024 | 4.660 | 4.740 | 4.410 | 4.640 | 28,165,902 | +0.05(+1.09%) |
Feb 13, 2024 | 4.660 | 4.750 | 4.490 | 4.590 | 36,349,232 | -0.25(-5.17%) |
Feb 12, 2024 | 4.939 | 5.473 | 4.820 | 4.840 | 72,155,280 | -0.01(-0.20%) |
Feb 09, 2024 | 4.157 | 4.850 | 3.979 | 4.850 | 85,009,008 | +0.70(+16.95%) |
Feb 08, 2024 | 4.256 | 4.583 | 4.009 | 4.147 | 63,421,892 | -0.29(-6.47%) |
Feb 07, 2024 | 4.207 | 4.553 | 3.563 | 4.434 | 174,969,920 | +0.28(+6.67%) |
Feb 06, 2024 | 5.414 | 5.444 | 3.920 | 4.157 | 148,618,656 | -1.19(-22.22%) |
Feb 05, 2024 | 5.919 | 5.919 | 5.335 | 5.345 | 55,729,124 | -0.63(-10.60%) |
Feb 02, 2024 | 5.592 | 6.176 | 5.523 | 5.978 | 61,117,484 | +0.29(+5.04%) |