Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.240 | 3.215 | 3.210 | 3.210 | 76,031,912 | -0.01(-0.31%) |
Mar 27, 2024 | 3.245 | 3.330 | 3.220 | 3.220 | 123,713,136 | -0.12(-3.59%) |
Mar 26, 2024 | 3.200 | 3.340 | 3.160 | 3.340 | 112,482,808 | +0.08(+2.45%) |
Mar 25, 2024 | 3.370 | 3.390 | 3.180 | 3.260 | 120,570,640 | +0.04(+1.24%) |
Mar 22, 2024 | 3.290 | 3.320 | 3.160 | 3.220 | 113,243,824 | -0.02(-0.62%) |
Mar 21, 2024 | 3.130 | 3.260 | 3.050 | 3.240 | 154,443,824 | -0.22(-6.36%) |
Mar 20, 2024 | 3.620 | 3.720 | 3.430 | 3.460 | 135,907,104 | -0.19(-5.21%) |
Mar 19, 2024 | 3.710 | 3.860 | 3.600 | 3.650 | 186,917,488 | +0.10(+2.86%) |
Mar 18, 2024 | 3.371 | 3.568 | 3.321 | 3.549 | 158,680,592 | +0.00(+0.00%) |
Mar 15, 2024 | 3.608 | 3.638 | 3.420 | 3.549 | 191,153,600 | +0.08(+2.28%) |
Mar 14, 2024 | 3.336 | 3.568 | 3.272 | 3.470 | 235,168,912 | +0.18(+5.41%) |
Mar 13, 2024 | 3.173 | 3.351 | 3.163 | 3.292 | 175,653,104 | +0.23(+7.42%) |
Mar 12, 2024 | 3.153 | 3.321 | 3.064 | 3.064 | 230,009,568 | -0.21(-6.34%) |
Mar 11, 2024 | 3.252 | 3.381 | 3.203 | 3.272 | 266,027,584 | +0.13(+4.09%) |
Mar 08, 2024 | 2.788 | 3.153 | 2.728 | 3.143 | 378,374,304 | +0.34(+11.97%) |
Mar 07, 2024 | 3.015 | 3.015 | 2.768 | 2.807 | 228,314,608 | -0.33(-10.41%) |
Mar 06, 2024 | 3.153 | 3.242 | 3.015 | 3.134 | 218,665,888 | -0.23(-6.76%) |
Mar 05, 2024 | 3.292 | 3.470 | 3.232 | 3.361 | 205,544,800 | +0.18(+5.59%) |
Mar 04, 2024 | 3.173 | 3.242 | 3.074 | 3.183 | 160,273,024 | -0.10(-3.01%) |
Mar 01, 2024 | 3.618 | 3.638 | 3.222 | 3.282 | 196,457,632 | -0.47(-12.63%) |
Feb 29, 2024 | 3.924 | 3.974 | 3.727 | 3.756 | 143,549,168 | -0.32(-7.77%) |
Feb 28, 2024 | 4.082 | 4.132 | 4.013 | 4.073 | 95,295,896 | +0.13(+3.26%) |
Feb 27, 2024 | 3.875 | 3.974 | 3.845 | 3.944 | 89,618,152 | +0.01(+0.25%) |
Feb 26, 2024 | 3.934 | 4.013 | 3.875 | 3.934 | 98,866,232 | -0.11(-2.69%) |
Feb 23, 2024 | 3.855 | 4.112 | 3.816 | 4.043 | 139,200,688 | +0.13(+3.28%) |
Feb 22, 2024 | 4.053 | 4.122 | 3.855 | 3.914 | 185,905,664 | -0.67(-14.66%) |
Feb 21, 2024 | 4.715 | 4.794 | 4.587 | 4.587 | 137,091,664 | +0.03(+0.65%) |
Feb 20, 2024 | 4.458 | 4.755 | 4.419 | 4.557 | 136,755,936 | +0.22(+5.01%) |
Feb 16, 2024 | 4.171 | 4.379 | 4.073 | 4.339 | 129,315,448 | +0.09(+2.09%) |
Feb 15, 2024 | 4.181 | 4.320 | 4.142 | 4.250 | 99,573,856 | +0.00(+0.00%) |
Feb 14, 2024 | 4.369 | 4.438 | 4.231 | 4.250 | 124,689,704 | -0.29(-6.32%) |
Feb 13, 2024 | 4.666 | 4.725 | 4.409 | 4.537 | 201,102,176 | +0.25(+5.76%) |
Feb 12, 2024 | 4.250 | 4.339 | 4.043 | 4.290 | 138,379,856 | +0.03(+0.70%) |
Feb 09, 2024 | 4.438 | 4.527 | 4.231 | 4.260 | 100,897,080 | -0.27(-5.90%) |
Feb 08, 2024 | 4.715 | 4.735 | 4.419 | 4.527 | 117,970,280 | -0.24(-4.98%) |
Feb 07, 2024 | 4.903 | 5.041 | 4.745 | 4.765 | 114,303,896 | -0.22(-4.37%) |
Feb 06, 2024 | 4.774 | 5.150 | 4.774 | 4.982 | 122,126,288 | +0.17(+3.49%) |
Feb 05, 2024 | 4.893 | 5.061 | 4.745 | 4.814 | 136,014,544 | -0.22(-4.32%) |
Feb 02, 2024 | 5.229 | 5.269 | 4.982 | 5.031 | 145,337,488 | -0.20(-3.78%) |
Feb 01, 2024 | 5.249 | 5.427 | 5.180 | 5.229 | 105,606,848 | -0.06(-1.12%) |
Jan 31, 2024 | 5.308 | 5.427 | 5.012 | 5.288 | 172,626,000 | +0.23(+4.49%) |
Jan 30, 2024 | 4.923 | 5.130 | 4.834 | 5.061 | 97,874,456 | +0.21(+4.28%) |
Jan 29, 2024 | 4.972 | 5.081 | 4.834 | 4.853 | 85,260,656 | -0.15(-2.96%) |
Jan 26, 2024 | 4.883 | 5.041 | 4.814 | 5.002 | 134,243,104 | +0.39(+8.35%) |
Jan 25, 2024 | 4.320 | 4.695 | 4.320 | 4.616 | 150,583,120 | +0.04(+0.86%) |
Jan 24, 2024 | 4.616 | 4.732 | 4.369 | 4.577 | 175,376,112 | -0.21(-4.34%) |
Jan 23, 2024 | 4.873 | 5.012 | 4.755 | 4.784 | 80,783,984 | -0.09(-1.83%) |
Jan 22, 2024 | 4.804 | 5.012 | 4.676 | 4.873 | 112,838,408 | -0.05(-1.00%) |
Jan 19, 2024 | 5.358 | 5.456 | 4.903 | 4.923 | 138,162,848 | -0.65(-11.70%) |
Jan 18, 2024 | 5.694 | 5.881 | 5.545 | 5.575 | 161,899,472 | -0.59(-9.62%) |
Jan 17, 2024 | 6.188 | 6.475 | 6.148 | 6.168 | 127,543,864 | +0.16(+2.63%) |
Jan 16, 2024 | 6.247 | 6.355 | 5.872 | 6.010 | 117,627,312 | -0.26(-4.10%) |
Jan 12, 2024 | 6.168 | 6.366 | 6.069 | 6.267 | 66,761,456 | +0.10(+1.60%) |
Jan 11, 2024 | 6.237 | 6.554 | 6.054 | 6.168 | 118,616,704 | -0.06(-0.95%) |
Jan 10, 2024 | 6.148 | 6.475 | 6.129 | 6.227 | 69,809,336 | +0.05(+0.80%) |
Jan 09, 2024 | 6.386 | 6.415 | 6.030 | 6.178 | 76,857,272 | +0.00(+0.00%) |
Jan 08, 2024 | 6.702 | 6.718 | 6.119 | 6.178 | 87,752,104 | -0.66(-9.68%) |
Jan 05, 2024 | 6.919 | 6.989 | 6.653 | 6.840 | 96,346,872 | -0.11(-1.56%) |
Jan 04, 2024 | 7.107 | 7.147 | 6.741 | 6.949 | 109,293,592 | +0.18(+2.63%) |
Jan 03, 2024 | 6.692 | 6.848 | 6.583 | 6.771 | 108,451,384 | +0.42(+6.53%) |