Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.540 | 4.810 | 4.810 | 4.810 | 10,635,754 | +0.32(+7.13%) |
Mar 27, 2024 | 4.240 | 4.500 | 4.240 | 4.490 | 5,477,780 | +0.26(+6.15%) |
Mar 26, 2024 | 4.370 | 4.405 | 4.230 | 4.230 | 5,060,229 | -0.03(-0.70%) |
Mar 25, 2024 | 4.290 | 4.470 | 4.250 | 4.260 | 3,893,991 | +0.03(+0.71%) |
Mar 22, 2024 | 4.300 | 4.400 | 4.222 | 4.230 | 5,546,435 | -0.10(-2.31%) |
Mar 21, 2024 | 4.390 | 4.430 | 4.290 | 4.330 | 7,237,766 | +0.01(+0.23%) |
Mar 20, 2024 | 4.100 | 4.440 | 4.040 | 4.320 | 9,033,167 | +0.23(+5.62%) |
Mar 19, 2024 | 4.230 | 4.230 | 4.070 | 4.090 | 6,194,829 | -0.19(-4.44%) |
Mar 18, 2024 | 4.320 | 4.350 | 4.270 | 4.280 | 6,065,328 | -0.08(-1.83%) |
Mar 15, 2024 | 4.300 | 4.430 | 4.280 | 4.360 | 10,917,346 | +0.04(+0.93%) |
Mar 14, 2024 | 4.390 | 4.439 | 4.280 | 4.320 | 5,845,482 | -0.12(-2.70%) |
Mar 13, 2024 | 4.260 | 4.450 | 4.250 | 4.440 | 7,224,091 | +0.21(+4.96%) |
Mar 12, 2024 | 4.200 | 4.290 | 4.100 | 4.230 | 6,141,769 | -0.08(-1.86%) |
Mar 11, 2024 | 4.110 | 4.420 | 4.050 | 4.310 | 10,474,174 | +0.26(+6.32%) |
Mar 08, 2024 | 4.174 | 4.213 | 4.034 | 4.054 | 8,667,475 | -0.07(-1.69%) |
Mar 07, 2024 | 4.034 | 4.134 | 3.984 | 4.124 | 8,165,278 | +0.18(+4.56%) |
Mar 06, 2024 | 3.904 | 3.984 | 3.889 | 3.944 | 8,667,622 | +0.13(+3.40%) |
Mar 05, 2024 | 3.934 | 3.984 | 3.794 | 3.814 | 9,597,674 | -0.09(-2.30%) |
Mar 04, 2024 | 3.794 | 3.934 | 3.774 | 3.904 | 8,796,259 | +0.20(+5.39%) |
Mar 01, 2024 | 3.574 | 3.719 | 3.505 | 3.704 | 7,483,904 | +0.17(+4.80%) |
Feb 29, 2024 | 3.515 | 3.614 | 3.505 | 3.535 | 6,641,345 | +0.12(+3.51%) |
Feb 28, 2024 | 3.545 | 3.545 | 3.405 | 3.415 | 8,457,589 | -0.16(-4.47%) |
Feb 27, 2024 | 3.555 | 3.654 | 3.555 | 3.574 | 8,143,857 | +0.04(+1.13%) |
Feb 26, 2024 | 3.515 | 3.555 | 3.445 | 3.535 | 4,375,540 | -0.07(-1.94%) |
Feb 23, 2024 | 3.545 | 3.624 | 3.395 | 3.604 | 5,012,143 | +0.07(+1.98%) |
Feb 22, 2024 | 3.535 | 3.594 | 3.500 | 3.535 | 5,813,561 | -0.04(-1.12%) |
Feb 21, 2024 | 3.564 | 3.584 | 3.515 | 3.574 | 3,302,361 | +0.03(+0.84%) |
Feb 20, 2024 | 3.634 | 3.634 | 3.525 | 3.545 | 4,926,428 | -0.06(-1.66%) |
Feb 16, 2024 | 3.564 | 3.674 | 3.505 | 3.604 | 5,878,493 | -0.01(-0.28%) |
Feb 15, 2024 | 3.525 | 3.712 | 3.460 | 3.614 | 9,349,195 | +0.18(+5.23%) |
Feb 14, 2024 | 3.435 | 3.465 | 3.335 | 3.435 | 6,271,606 | +0.07(+2.08%) |
Feb 13, 2024 | 3.525 | 3.535 | 3.325 | 3.365 | 9,862,634 | -0.33(-8.92%) |
Feb 12, 2024 | 3.584 | 3.754 | 3.574 | 3.694 | 5,752,690 | +0.13(+3.64%) |
Feb 09, 2024 | 3.555 | 3.574 | 3.475 | 3.564 | 5,487,904 | +0.01(+0.28%) |
Feb 08, 2024 | 3.535 | 3.584 | 3.515 | 3.555 | 5,363,549 | +0.01(+0.28%) |
Feb 07, 2024 | 3.634 | 3.664 | 3.535 | 3.545 | 6,143,270 | -0.11(-3.01%) |
Feb 06, 2024 | 3.604 | 3.674 | 3.584 | 3.654 | 5,304,338 | +0.08(+2.23%) |
Feb 05, 2024 | 3.684 | 3.704 | 3.564 | 3.574 | 8,189,327 | -0.20(-5.29%) |
Feb 02, 2024 | 3.804 | 3.812 | 3.714 | 3.774 | 6,225,414 | -0.16(-4.06%) |
Feb 01, 2024 | 3.844 | 3.954 | 3.804 | 3.934 | 5,608,493 | +0.13(+3.41%) |
Jan 31, 2024 | 3.964 | 3.969 | 3.784 | 3.804 | 8,520,671 | -0.14(-3.54%) |
Jan 30, 2024 | 4.074 | 4.114 | 3.934 | 3.944 | 4,486,622 | -0.15(-3.66%) |
Jan 29, 2024 | 4.014 | 4.099 | 3.914 | 4.094 | 6,742,611 | +0.11(+2.76%) |
Jan 26, 2024 | 3.994 | 4.019 | 3.959 | 3.984 | 4,325,306 | +0.00(+0.00%) |
Jan 25, 2024 | 4.014 | 4.034 | 3.914 | 3.984 | 5,029,393 | +0.06(+1.53%) |
Jan 24, 2024 | 4.154 | 4.174 | 3.914 | 3.924 | 4,866,508 | -0.11(-2.72%) |
Jan 23, 2024 | 4.094 | 4.129 | 4.014 | 4.034 | 5,690,130 | +0.01(+0.25%) |
Jan 22, 2024 | 3.944 | 4.084 | 3.904 | 4.024 | 6,117,852 | +0.02(+0.50%) |
Jan 19, 2024 | 4.044 | 4.054 | 3.914 | 4.004 | 4,397,995 | +0.00(+0.00%) |
Jan 18, 2024 | 4.054 | 4.074 | 3.924 | 4.004 | 4,337,076 | -0.04(-0.99%) |
Jan 17, 2024 | 4.094 | 4.114 | 4.014 | 4.044 | 5,798,517 | -0.14(-3.34%) |
Jan 16, 2024 | 4.313 | 4.308 | 4.169 | 4.184 | 5,252,123 | -0.20(-4.56%) |
Jan 12, 2024 | 4.343 | 4.543 | 4.343 | 4.383 | 6,996,122 | +0.21(+5.02%) |
Jan 11, 2024 | 4.283 | 4.293 | 4.114 | 4.174 | 6,684,365 | -0.09(-2.11%) |
Jan 10, 2024 | 4.293 | 4.323 | 4.194 | 4.263 | 4,523,561 | -0.04(-0.93%) |
Jan 09, 2024 | 4.393 | 4.393 | 4.283 | 4.303 | 3,772,246 | -0.08(-1.82%) |
Jan 08, 2024 | 4.233 | 4.383 | 4.174 | 4.383 | 4,724,986 | +0.09(+2.09%) |
Jan 05, 2024 | 4.333 | 4.423 | 4.263 | 4.293 | 6,192,886 | -0.07(-1.60%) |
Jan 04, 2024 | 4.383 | 4.383 | 4.293 | 4.363 | 7,433,119 | -0.02(-0.46%) |
Jan 03, 2024 | 4.513 | 4.523 | 4.333 | 4.383 | 8,157,051 | -0.30(-6.40%) |