Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.810 | 2.900 | 2.570 | 2.640 | 750,924 | -0.27(-9.28%) |
Mar 27, 2024 | 3.100 | 3.300 | 2.790 | 2.910 | 1,788,449 | -0.07(-2.35%) |
Mar 26, 2024 | 2.990 | 3.110 | 2.750 | 2.980 | 2,260,086 | -0.05(-1.65%) |
Mar 25, 2024 | 3.440 | 3.500 | 2.700 | 3.030 | 449,637 | -0.47(-13.43%) |
Mar 22, 2024 | 3.610 | 3.700 | 3.350 | 3.500 | 208,714 | -0.10(-2.78%) |
Mar 21, 2024 | 4.070 | 4.125 | 3.300 | 3.600 | 490,854 | -0.42(-10.45%) |
Mar 20, 2024 | 4.780 | 5.110 | 3.980 | 4.020 | 1,195,366 | -1.07(-21.02%) |
Mar 19, 2024 | 5.070 | 6.650 | 4.750 | 5.090 | 3,496,702 | -1.71(-25.15%) |
Mar 18, 2024 | 3.480 | 7.990 | 3.300 | 6.800 | 12,810,250 | +3.40(+100.00%) |
Mar 15, 2024 | 3.920 | 3.920 | 3.250 | 3.400 | 369,619 | -0.57(-14.36%) |
Mar 14, 2024 | 3.700 | 4.210 | 3.200 | 3.970 | 4,776,605 | +0.72(+22.15%) |
Mar 13, 2024 | 4.050 | 4.320 | 3.020 | 3.250 | 8,802,589 | +0.12(+3.67%) |
Mar 12, 2024 | 3.700 | 3.970 | 3.050 | 3.135 | 101,853 | -0.72(-18.57%) |
Mar 11, 2024 | 3.740 | 3.900 | 3.500 | 3.850 | 51,777 | +0.12(+3.22%) |
Mar 08, 2024 | 3.330 | 3.810 | 3.210 | 3.730 | 167,913 | +0.53(+16.56%) |
Mar 07, 2024 | 3.850 | 4.000 | 3.050 | 3.200 | 92,781 | -0.60(-15.79%) |
Mar 06, 2024 | 4.500 | 4.600 | 3.700 | 3.800 | 46,070 | -0.61(-13.83%) |
Mar 05, 2024 | 4.350 | 4.590 | 4.250 | 4.410 | 20,304 | +0.10(+2.32%) |
Mar 04, 2024 | 4.490 | 4.493 | 4.170 | 4.310 | 10,525 | -0.32(-6.91%) |
Mar 01, 2024 | 4.460 | 4.670 | 4.400 | 4.630 | 10,977 | +0.29(+6.68%) |
Feb 29, 2024 | 4.540 | 4.540 | 4.270 | 4.340 | 9,332 | -0.20(-4.41%) |
Feb 28, 2024 | 4.580 | 4.630 | 4.260 | 4.540 | 21,418 | -0.04(-0.87%) |
Feb 27, 2024 | 4.190 | 4.660 | 4.040 | 4.580 | 47,737 | +0.40(+9.57%) |
Feb 26, 2024 | 4.220 | 4.220 | 4.022 | 4.180 | 15,365 | -0.05(-1.18%) |
Feb 23, 2024 | 4.240 | 4.240 | 4.060 | 4.230 | 15,375 | +0.04(+0.95%) |
Feb 22, 2024 | 4.000 | 4.200 | 3.940 | 4.190 | 21,241 | +0.14(+3.46%) |
Feb 21, 2024 | 4.010 | 4.060 | 3.900 | 4.050 | 6,230 | +0.04(+1.12%) |
Feb 20, 2024 | 3.950 | 4.070 | 3.950 | 4.005 | 8,514 | +0.00(+0.12%) |
Feb 16, 2024 | 4.040 | 4.140 | 3.950 | 4.000 | 8,279 | +0.06(+1.52%) |
Feb 15, 2024 | 3.940 | 4.130 | 3.740 | 3.940 | 17,840 | +0.00(+0.00%) |
Feb 14, 2024 | 4.050 | 4.280 | 3.890 | 3.940 | 14,393 | -0.15(-3.79%) |
Feb 13, 2024 | 3.920 | 4.300 | 3.680 | 4.095 | 92,547 | -0.08(-2.03%) |
Feb 12, 2024 | 4.400 | 4.670 | 4.150 | 4.180 | 46,754 | -0.07(-1.65%) |
Feb 09, 2024 | 4.580 | 4.706 | 4.245 | 4.250 | 15,369 | -0.26(-5.76%) |
Feb 08, 2024 | 4.550 | 4.645 | 4.500 | 4.510 | 10,105 | +0.06(+1.35%) |
Feb 07, 2024 | 4.420 | 4.740 | 4.160 | 4.450 | 15,523 | -0.34(-7.10%) |
Feb 06, 2024 | 4.650 | 4.790 | 4.305 | 4.790 | 33,982 | +0.19(+4.13%) |
Feb 05, 2024 | 5.250 | 5.360 | 4.510 | 4.600 | 59,047 | -0.82(-15.13%) |
Feb 02, 2024 | 5.280 | 5.420 | 5.200 | 5.420 | 36,547 | +0.02(+0.37%) |
Feb 01, 2024 | 5.320 | 5.430 | 5.231 | 5.400 | 18,935 | +0.09(+1.64%) |
Jan 31, 2024 | 5.215 | 5.420 | 5.140 | 5.313 | 28,952 | +0.16(+3.16%) |
Jan 30, 2024 | 5.560 | 5.560 | 5.150 | 5.150 | 39,179 | -0.28(-5.16%) |
Jan 29, 2024 | 5.380 | 5.700 | 5.330 | 5.430 | 14,602 | -0.06(-1.09%) |
Jan 26, 2024 | 5.310 | 5.530 | 5.220 | 5.490 | 9,534 | +0.19(+3.58%) |
Jan 25, 2024 | 5.800 | 5.800 | 5.210 | 5.300 | 45,425 | -0.54(-9.25%) |
Jan 24, 2024 | 5.880 | 5.910 | 5.650 | 5.840 | 12,250 | -0.05(-0.85%) |
Jan 23, 2024 | 6.040 | 6.050 | 5.740 | 5.890 | 12,766 | +0.01(+0.17%) |
Jan 22, 2024 | 5.870 | 6.300 | 5.710 | 5.880 | 27,305 | -0.08(-1.34%) |
Jan 19, 2024 | 6.280 | 6.280 | 5.900 | 5.960 | 24,575 | -0.39(-6.14%) |
Jan 18, 2024 | 6.170 | 6.350 | 6.050 | 6.350 | 16,211 | +0.09(+1.44%) |
Jan 17, 2024 | 6.120 | 6.530 | 6.120 | 6.260 | 26,571 | +0.00(+0.00%) |
Jan 16, 2024 | 6.100 | 6.620 | 6.010 | 6.260 | 60,355 | +0.09(+1.46%) |
Jan 12, 2024 | 6.380 | 6.540 | 6.050 | 6.170 | 17,899 | -0.21(-3.29%) |
Jan 11, 2024 | 6.410 | 6.850 | 6.380 | 6.380 | 45,680 | +0.00(+0.00%) |
Jan 10, 2024 | 7.210 | 7.530 | 6.142 | 6.380 | 92,369 | -0.51(-7.40%) |
Jan 09, 2024 | 5.830 | 7.125 | 5.830 | 6.890 | 125,288 | +0.97(+16.39%) |
Jan 08, 2024 | 5.590 | 6.088 | 5.590 | 5.920 | 48,899 | +0.22(+3.86%) |
Jan 05, 2024 | 5.620 | 5.800 | 5.540 | 5.700 | 15,689 | +0.08(+1.42%) |
Jan 04, 2024 | 5.710 | 5.830 | 5.540 | 5.620 | 28,425 | -0.21(-3.60%) |
Jan 03, 2024 | 5.450 | 5.900 | 5.370 | 5.830 | 87,473 | +0.38(+6.97%) |