Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.253 | 3.540 | 3.253 | 3.330 | 2,411,840 | +0.06(+1.83%) |
Mar 27, 2024 | 2.910 | 3.280 | 2.870 | 3.270 | 3,327,306 | +0.41(+14.34%) |
Mar 26, 2024 | 3.150 | 3.200 | 2.840 | 2.860 | 1,925,263 | -0.26(-8.33%) |
Mar 25, 2024 | 3.070 | 3.240 | 3.001 | 3.120 | 1,657,531 | +0.02(+0.65%) |
Mar 22, 2024 | 3.300 | 3.300 | 3.085 | 3.100 | 1,421,372 | -0.20(-6.06%) |
Mar 21, 2024 | 3.350 | 3.560 | 3.280 | 3.300 | 1,800,832 | -0.03(-0.90%) |
Mar 20, 2024 | 2.920 | 3.430 | 2.880 | 3.330 | 2,161,918 | +0.37(+12.50%) |
Mar 19, 2024 | 3.030 | 3.085 | 2.910 | 2.960 | 1,650,620 | -0.05(-1.66%) |
Mar 18, 2024 | 3.210 | 3.220 | 3.010 | 3.010 | 1,361,886 | -0.23(-7.10%) |
Mar 15, 2024 | 2.980 | 3.260 | 2.920 | 3.240 | 2,592,010 | +0.26(+8.72%) |
Mar 14, 2024 | 3.160 | 3.160 | 2.960 | 2.980 | 3,325,159 | -0.16(-5.10%) |
Mar 13, 2024 | 3.210 | 3.340 | 3.130 | 3.140 | 3,779,706 | -0.13(-3.98%) |
Mar 12, 2024 | 3.520 | 3.540 | 3.180 | 3.270 | 3,136,127 | -0.27(-7.63%) |
Mar 11, 2024 | 3.710 | 3.910 | 3.510 | 3.540 | 2,239,649 | -0.15(-4.07%) |
Mar 08, 2024 | 3.760 | 4.062 | 3.620 | 3.690 | 4,795,924 | -0.31(-7.75%) |
Mar 07, 2024 | 4.090 | 4.200 | 3.990 | 4.000 | 1,183,143 | -0.02(-0.50%) |
Mar 06, 2024 | 3.930 | 4.140 | 3.760 | 4.020 | 1,996,025 | +0.22(+5.79%) |
Mar 05, 2024 | 3.930 | 4.078 | 3.790 | 3.800 | 2,518,128 | -0.21(-5.24%) |
Mar 04, 2024 | 4.290 | 4.310 | 3.930 | 4.010 | 2,248,747 | -0.25(-5.87%) |
Mar 01, 2024 | 4.100 | 4.350 | 3.900 | 4.260 | 2,410,307 | +0.25(+6.23%) |
Feb 29, 2024 | 4.350 | 4.650 | 3.990 | 4.010 | 4,146,849 | -0.21(-4.98%) |
Feb 28, 2024 | 4.190 | 4.470 | 4.090 | 4.220 | 1,925,015 | +0.09(+2.18%) |
Feb 27, 2024 | 4.160 | 4.255 | 4.050 | 4.130 | 1,373,478 | +0.03(+0.73%) |
Feb 26, 2024 | 4.180 | 4.500 | 4.010 | 4.100 | 2,125,946 | -0.08(-1.91%) |
Feb 23, 2024 | 4.180 | 4.300 | 4.030 | 4.180 | 2,057,935 | -0.02(-0.48%) |
Feb 22, 2024 | 4.810 | 4.820 | 4.170 | 4.200 | 3,129,436 | -0.60(-12.50%) |
Feb 21, 2024 | 4.950 | 5.050 | 4.705 | 4.800 | 1,596,081 | -0.32(-6.25%) |
Feb 20, 2024 | 5.280 | 5.320 | 5.010 | 5.120 | 2,044,609 | -0.28(-5.19%) |
Feb 16, 2024 | 5.590 | 5.730 | 5.380 | 5.400 | 1,556,148 | -0.43(-7.38%) |
Feb 15, 2024 | 5.910 | 6.020 | 5.640 | 5.830 | 1,886,824 | +0.09(+1.57%) |
Feb 14, 2024 | 5.310 | 5.800 | 5.150 | 5.740 | 1,972,912 | +0.71(+14.12%) |
Feb 13, 2024 | 5.200 | 5.328 | 4.965 | 5.030 | 2,058,435 | -0.64(-11.29%) |
Feb 12, 2024 | 5.420 | 5.880 | 5.310 | 5.670 | 1,688,168 | +0.32(+5.98%) |
Feb 09, 2024 | 4.840 | 5.386 | 4.820 | 5.350 | 1,904,162 | +0.54(+11.23%) |
Feb 08, 2024 | 4.750 | 4.900 | 4.620 | 4.810 | 1,309,463 | +0.05(+1.05%) |
Feb 07, 2024 | 4.680 | 4.930 | 4.530 | 4.760 | 2,008,168 | +0.31(+6.97%) |
Feb 06, 2024 | 4.190 | 4.475 | 4.020 | 4.450 | 2,687,798 | +0.26(+6.21%) |
Feb 05, 2024 | 4.410 | 4.480 | 4.130 | 4.190 | 1,872,739 | -0.38(-8.32%) |
Feb 02, 2024 | 4.600 | 4.635 | 4.320 | 4.570 | 2,197,799 | -0.13(-2.77%) |
Feb 01, 2024 | 4.650 | 5.048 | 4.490 | 4.700 | 2,376,115 | +0.17(+3.75%) |
Jan 31, 2024 | 4.580 | 5.150 | 4.450 | 4.530 | 3,203,679 | -0.08(-1.74%) |
Jan 30, 2024 | 5.020 | 5.080 | 4.595 | 4.610 | 2,477,246 | -0.55(-10.66%) |
Jan 29, 2024 | 4.840 | 5.160 | 4.560 | 5.160 | 1,551,330 | +0.38(+7.95%) |
Jan 26, 2024 | 4.920 | 5.160 | 4.740 | 4.780 | 1,408,162 | -0.10(-2.05%) |
Jan 25, 2024 | 5.050 | 5.290 | 4.720 | 4.880 | 1,559,773 | -0.07(-1.41%) |
Jan 24, 2024 | 5.250 | 5.540 | 4.910 | 4.950 | 2,490,209 | -0.15(-2.94%) |
Jan 23, 2024 | 4.950 | 5.190 | 4.835 | 5.100 | 2,458,369 | +0.33(+6.92%) |
Jan 22, 2024 | 4.660 | 4.960 | 4.480 | 4.770 | 2,325,930 | +0.20(+4.38%) |
Jan 19, 2024 | 4.680 | 4.705 | 4.380 | 4.570 | 2,038,577 | -0.09(-1.93%) |
Jan 18, 2024 | 4.800 | 5.200 | 4.631 | 4.660 | 2,184,342 | -0.02(-0.43%) |
Jan 17, 2024 | 4.700 | 4.820 | 4.415 | 4.680 | 3,003,528 | -0.25(-5.07%) |
Jan 16, 2024 | 5.410 | 5.470 | 4.915 | 4.930 | 2,945,971 | -0.57(-10.36%) |
Jan 12, 2024 | 5.460 | 5.925 | 5.280 | 5.500 | 2,613,554 | +0.11(+2.04%) |
Jan 11, 2024 | 5.590 | 5.630 | 5.220 | 5.390 | 2,108,845 | -0.24(-4.26%) |
Jan 10, 2024 | 5.580 | 5.800 | 5.400 | 5.630 | 1,751,926 | +0.01(+0.18%) |
Jan 09, 2024 | 5.640 | 5.695 | 5.410 | 5.620 | 1,861,358 | -0.10(-1.75%) |
Jan 08, 2024 | 5.880 | 6.025 | 5.649 | 5.720 | 1,706,995 | -0.21(-3.54%) |
Jan 05, 2024 | 5.860 | 6.440 | 5.760 | 5.930 | 2,902,811 | -0.16(-2.55%) |
Jan 04, 2024 | 6.390 | 6.398 | 5.910 | 6.085 | 2,555,787 | -0.33(-5.22%) |
Jan 03, 2024 | 6.620 | 6.620 | 6.105 | 6.420 | 1,767,803 | -0.38(-5.59%) |