Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2024 | 6.483 | 6.493 | 5.454 | 5.691 | 127,072,952 | -0.71(-11.13%) |
Jan 31, 2024 | 5.899 | 7.107 | 5.523 | 6.404 | 130,000,768 | -3.87(-37.67%) |
Jan 30, 2024 | 10.33 | 10.40 | 10.26 | 10.27 | 10,878,177 | -0.06(-0.57%) |
Jan 29, 2024 | 10.28 | 10.41 | 10.19 | 10.33 | 9,110,777 | +0.02(+0.19%) |
Jan 26, 2024 | 10.10 | 10.34 | 10.09 | 10.31 | 8,828,124 | +0.21(+2.06%) |
Jan 25, 2024 | 10.29 | 10.33 | 9.962 | 10.11 | 8,872,206 | -0.10(-0.97%) |
Jan 24, 2024 | 10.22 | 10.34 | 10.13 | 10.20 | 4,856,348 | +0.06(+0.59%) |
Jan 23, 2024 | 10.05 | 10.26 | 10.04 | 10.15 | 6,575,471 | +0.08(+0.79%) |
Jan 22, 2024 | 9.918 | 10.10 | 9.898 | 10.07 | 8,022,873 | +0.20(+2.01%) |
Jan 19, 2024 | 9.700 | 9.878 | 9.640 | 9.868 | 7,151,707 | +0.14(+1.42%) |
Jan 18, 2024 | 9.749 | 9.858 | 9.643 | 9.729 | 5,651,762 | +0.04(+0.41%) |
Jan 17, 2024 | 9.601 | 9.769 | 9.561 | 9.690 | 6,481,699 | -0.03(-0.31%) |
Jan 16, 2024 | 9.799 | 9.868 | 9.695 | 9.720 | 6,955,066 | -0.18(-1.80%) |
Jan 12, 2024 | 10.10 | 10.19 | 9.848 | 9.898 | 6,085,951 | -0.15(-1.48%) |
Jan 11, 2024 | 10.34 | 10.38 | 9.977 | 10.05 | 9,108,371 | -0.38(-3.61%) |
Jan 10, 2024 | 10.38 | 10.44 | 10.27 | 10.42 | 5,093,795 | +0.07(+0.67%) |
Jan 09, 2024 | 10.34 | 10.51 | 10.32 | 10.35 | 5,829,002 | -0.13(-1.23%) |
Jan 08, 2024 | 10.22 | 10.49 | 10.18 | 10.48 | 6,389,263 | +0.13(+1.24%) |
Jan 05, 2024 | 10.11 | 10.51 | 10.07 | 10.35 | 9,952,161 | +0.24(+2.35%) |
Jan 04, 2024 | 10.09 | 10.22 | 10.03 | 10.12 | 6,641,317 | -0.01(-0.10%) |
Jan 03, 2024 | 10.19 | 10.28 | 10.06 | 10.13 | 9,789,653 | -0.18(-1.73%) |