Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.460 | 3.540 | 3.330 | 3.360 | 3,566,398 | -0.27(-7.44%) |
Mar 27, 2024 | 3.950 | 3.960 | 3.610 | 3.630 | 4,347,806 | -0.40(-9.93%) |
Mar 26, 2024 | 3.790 | 4.030 | 3.770 | 4.030 | 3,006,968 | +0.03(+0.75%) |
Mar 25, 2024 | 4.040 | 4.040 | 3.810 | 4.000 | 4,785,067 | -0.12(-2.91%) |
Mar 22, 2024 | 4.060 | 4.140 | 3.950 | 4.120 | 2,790,747 | +0.15(+3.78%) |
Mar 21, 2024 | 3.740 | 3.980 | 3.650 | 3.970 | 2,628,009 | +0.11(+2.85%) |
Mar 20, 2024 | 4.480 | 4.480 | 3.740 | 3.860 | 4,161,635 | -0.56(-12.67%) |
Mar 19, 2024 | 4.210 | 4.430 | 4.210 | 4.420 | 2,687,181 | +0.28(+6.76%) |
Mar 18, 2024 | 4.050 | 4.150 | 4.030 | 4.140 | 1,930,003 | +0.10(+2.48%) |
Mar 15, 2024 | 4.100 | 4.190 | 4.000 | 4.040 | 1,896,571 | -0.02(-0.49%) |
Mar 14, 2024 | 4.050 | 4.150 | 4.000 | 4.060 | 2,536,650 | +0.15(+3.84%) |
Mar 13, 2024 | 4.140 | 4.160 | 3.840 | 3.910 | 3,683,008 | -0.30(-7.13%) |
Mar 12, 2024 | 4.250 | 4.370 | 4.200 | 4.210 | 4,457,634 | +0.19(+4.73%) |
Mar 11, 2024 | 4.270 | 4.320 | 3.920 | 4.020 | 3,095,903 | -0.21(-4.96%) |
Mar 08, 2024 | 4.150 | 4.300 | 4.070 | 4.230 | 4,561,118 | +0.00(+0.00%) |
Mar 07, 2024 | 4.270 | 4.360 | 4.190 | 4.230 | 2,891,251 | -0.20(-4.51%) |
Mar 06, 2024 | 4.460 | 4.510 | 4.255 | 4.430 | 4,015,412 | -0.27(-5.74%) |
Mar 05, 2024 | 4.530 | 4.700 | 4.450 | 4.700 | 3,932,753 | -0.06(-1.26%) |
Mar 04, 2024 | 5.160 | 5.230 | 4.710 | 4.760 | 3,131,120 | -0.71(-12.98%) |
Mar 01, 2024 | 5.950 | 6.210 | 5.375 | 5.470 | 2,815,618 | -0.68(-11.06%) |
Feb 29, 2024 | 6.170 | 6.220 | 5.920 | 6.150 | 2,152,897 | -0.40(-6.11%) |
Feb 28, 2024 | 6.430 | 6.670 | 6.430 | 6.550 | 1,905,180 | +0.17(+2.66%) |
Feb 27, 2024 | 6.200 | 6.385 | 6.160 | 6.380 | 1,429,920 | +0.15(+2.41%) |
Feb 26, 2024 | 6.130 | 6.370 | 6.130 | 6.230 | 1,636,765 | +0.27(+4.53%) |
Feb 23, 2024 | 6.270 | 6.440 | 5.890 | 5.960 | 2,691,066 | -0.34(-5.40%) |
Feb 22, 2024 | 5.980 | 6.360 | 5.980 | 6.300 | 2,602,424 | +0.40(+6.78%) |
Feb 21, 2024 | 5.780 | 6.150 | 5.780 | 5.900 | 2,370,286 | +0.09(+1.55%) |
Feb 20, 2024 | 5.670 | 5.895 | 5.645 | 5.810 | 1,790,398 | -0.06(-1.02%) |
Feb 16, 2024 | 6.080 | 6.080 | 5.680 | 5.870 | 2,547,208 | -0.04(-0.68%) |
Feb 15, 2024 | 6.210 | 6.260 | 5.690 | 5.910 | 5,548,817 | -0.53(-8.23%) |
Feb 14, 2024 | 6.510 | 6.720 | 6.390 | 6.440 | 6,964,715 | -0.13(-1.98%) |
Feb 13, 2024 | 6.100 | 6.715 | 6.100 | 6.570 | 7,305,738 | +0.91(+16.08%) |
Feb 12, 2024 | 5.920 | 5.970 | 5.580 | 5.660 | 7,255,295 | -0.23(-3.90%) |
Feb 09, 2024 | 5.740 | 5.997 | 5.740 | 5.890 | 1,732,276 | +0.20(+3.51%) |
Feb 08, 2024 | 5.680 | 5.740 | 5.570 | 5.690 | 1,577,398 | +0.13(+2.34%) |
Feb 07, 2024 | 5.420 | 5.610 | 5.380 | 5.560 | 2,004,101 | +0.16(+2.96%) |
Feb 06, 2024 | 5.510 | 5.640 | 5.390 | 5.400 | 1,766,575 | -0.25(-4.42%) |
Feb 05, 2024 | 5.580 | 5.730 | 5.480 | 5.650 | 2,000,672 | +0.39(+7.41%) |
Feb 02, 2024 | 5.170 | 5.428 | 5.160 | 5.260 | 2,963,281 | +0.50(+10.50%) |
Feb 01, 2024 | 5.200 | 5.210 | 4.730 | 4.760 | 3,197,649 | -0.61(-11.36%) |
Jan 31, 2024 | 5.230 | 5.438 | 4.930 | 5.370 | 3,724,037 | +0.09(+1.70%) |
Jan 30, 2024 | 5.080 | 5.370 | 5.030 | 5.280 | 1,915,095 | +0.15(+2.92%) |
Jan 29, 2024 | 5.170 | 5.440 | 5.130 | 5.130 | 1,534,052 | -0.15(-2.84%) |
Jan 26, 2024 | 5.230 | 5.350 | 5.110 | 5.280 | 1,781,756 | +0.06(+1.15%) |
Jan 25, 2024 | 5.250 | 5.380 | 5.170 | 5.220 | 1,581,275 | -0.34(-6.12%) |
Jan 24, 2024 | 4.940 | 5.560 | 4.810 | 5.560 | 2,929,150 | +0.32(+6.11%) |
Jan 23, 2024 | 5.500 | 5.560 | 5.231 | 5.240 | 2,211,574 | -0.38(-6.76%) |
Jan 22, 2024 | 5.750 | 5.820 | 5.520 | 5.620 | 2,265,236 | +0.04(+0.72%) |
Jan 19, 2024 | 5.440 | 5.780 | 5.440 | 5.580 | 2,323,858 | -0.01(-0.18%) |
Jan 18, 2024 | 5.480 | 5.730 | 5.480 | 5.590 | 2,481,851 | -0.05(-0.89%) |
Jan 17, 2024 | 5.440 | 5.710 | 5.400 | 5.640 | 2,795,289 | +0.48(+9.30%) |
Jan 16, 2024 | 4.810 | 5.200 | 4.810 | 5.160 | 2,466,456 | +0.61(+13.41%) |
Jan 12, 2024 | 4.560 | 4.620 | 4.295 | 4.550 | 3,369,332 | -0.45(-9.00%) |
Jan 11, 2024 | 4.870 | 5.200 | 4.790 | 5.000 | 3,691,760 | +0.10(+2.04%) |
Jan 10, 2024 | 4.880 | 5.000 | 4.780 | 4.900 | 2,388,259 | +0.01(+0.20%) |
Jan 09, 2024 | 4.590 | 4.920 | 4.580 | 4.890 | 2,430,193 | +0.23(+4.94%) |
Jan 08, 2024 | 4.800 | 4.850 | 4.550 | 4.660 | 2,279,029 | +0.07(+1.53%) |
Jan 05, 2024 | 4.550 | 4.700 | 4.305 | 4.590 | 3,402,394 | +0.00(+0.00%) |
Jan 04, 2024 | 4.580 | 4.740 | 4.490 | 4.590 | 1,539,325 | -0.01(-0.22%) |
Jan 03, 2024 | 4.520 | 4.680 | 4.460 | 4.600 | 3,478,773 | +0.38(+9.00%) |