Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.380 | 4.350 | 4.310 | 4.310 | 10,689,032 | -0.12(-2.71%) |
Mar 27, 2024 | 4.010 | 4.480 | 3.950 | 4.430 | 11,672,109 | +0.41(+10.20%) |
Mar 26, 2024 | 4.260 | 4.260 | 4.020 | 4.020 | 9,677,982 | -0.17(-4.06%) |
Mar 25, 2024 | 4.390 | 4.431 | 4.170 | 4.190 | 9,934,077 | -0.22(-4.99%) |
Mar 22, 2024 | 4.590 | 4.590 | 4.400 | 4.410 | 7,426,595 | -0.22(-4.75%) |
Mar 21, 2024 | 4.710 | 4.830 | 4.620 | 4.630 | 10,957,676 | -0.07(-1.49%) |
Mar 20, 2024 | 4.490 | 4.710 | 4.430 | 4.700 | 9,524,445 | +0.17(+3.75%) |
Mar 19, 2024 | 4.500 | 4.645 | 4.455 | 4.530 | 17,850,394 | -0.09(-1.95%) |
Mar 18, 2024 | 4.540 | 4.680 | 4.490 | 4.620 | 20,164,444 | +0.08(+1.76%) |
Mar 15, 2024 | 4.450 | 4.560 | 4.330 | 4.540 | 34,545,376 | +0.00(+0.00%) |
Mar 14, 2024 | 4.760 | 4.840 | 4.485 | 4.540 | 20,171,220 | -0.30(-6.20%) |
Mar 13, 2024 | 4.800 | 5.020 | 4.770 | 4.840 | 19,548,146 | +0.03(+0.62%) |
Mar 12, 2024 | 4.960 | 5.030 | 4.750 | 4.810 | 12,382,974 | -0.10(-2.04%) |
Mar 11, 2024 | 4.990 | 5.110 | 4.900 | 4.910 | 9,683,170 | +0.07(+1.45%) |
Mar 08, 2024 | 5.220 | 5.250 | 4.830 | 4.840 | 8,068,866 | -0.22(-4.35%) |
Mar 07, 2024 | 4.960 | 5.248 | 4.960 | 5.060 | 8,151,987 | +0.11(+2.22%) |
Mar 06, 2024 | 5.060 | 5.100 | 4.780 | 4.950 | 12,893,089 | +0.14(+2.91%) |
Mar 05, 2024 | 5.240 | 5.250 | 4.800 | 4.810 | 16,010,398 | -0.67(-12.23%) |
Mar 04, 2024 | 5.570 | 5.660 | 5.460 | 5.480 | 11,180,991 | -0.05(-0.90%) |
Mar 01, 2024 | 5.550 | 5.620 | 5.350 | 5.530 | 7,996,396 | +0.04(+0.73%) |
Feb 29, 2024 | 5.260 | 5.585 | 5.260 | 5.490 | 16,277,864 | +0.34(+6.60%) |
Feb 28, 2024 | 4.990 | 5.215 | 4.930 | 5.150 | 7,719,231 | +0.32(+6.63%) |
Feb 27, 2024 | 4.900 | 5.020 | 4.750 | 4.830 | 15,344,394 | +0.09(+1.90%) |
Feb 26, 2024 | 4.700 | 5.020 | 4.665 | 4.740 | 8,306,761 | -0.07(-1.46%) |
Feb 23, 2024 | 4.630 | 4.840 | 4.370 | 4.810 | 29,667,968 | +0.16(+3.44%) |
Feb 22, 2024 | 4.610 | 4.800 | 4.550 | 4.650 | 8,394,870 | -0.04(-0.85%) |
Feb 21, 2024 | 4.650 | 4.770 | 4.630 | 4.690 | 6,881,638 | +0.04(+0.86%) |
Feb 20, 2024 | 4.850 | 4.850 | 4.620 | 4.650 | 12,469,743 | -0.29(-5.87%) |
Feb 16, 2024 | 4.780 | 5.180 | 4.630 | 4.940 | 12,922,177 | +0.25(+5.33%) |
Feb 15, 2024 | 4.500 | 4.840 | 4.470 | 4.690 | 17,287,424 | +0.18(+3.99%) |
Feb 14, 2024 | 4.450 | 4.570 | 4.385 | 4.510 | 10,697,037 | +0.09(+2.04%) |
Feb 13, 2024 | 4.420 | 4.550 | 4.400 | 4.420 | 12,727,564 | -0.22(-4.74%) |
Feb 12, 2024 | 4.600 | 4.770 | 4.570 | 4.640 | 6,734,782 | +0.03(+0.65%) |
Feb 09, 2024 | 4.570 | 4.650 | 4.510 | 4.610 | 4,995,658 | +0.01(+0.22%) |
Feb 08, 2024 | 4.440 | 4.675 | 4.330 | 4.600 | 9,898,362 | +0.16(+3.60%) |
Feb 07, 2024 | 4.240 | 4.570 | 4.230 | 4.440 | 11,013,230 | +0.20(+4.72%) |
Feb 06, 2024 | 4.330 | 4.380 | 4.150 | 4.240 | 13,556,499 | -0.06(-1.40%) |
Feb 05, 2024 | 4.430 | 4.540 | 4.210 | 4.300 | 11,078,966 | -0.38(-8.12%) |
Feb 02, 2024 | 4.640 | 4.745 | 4.530 | 4.680 | 7,103,079 | -0.07(-1.47%) |
Feb 01, 2024 | 4.940 | 4.960 | 4.640 | 4.750 | 9,345,853 | -0.14(-2.86%) |
Jan 31, 2024 | 5.140 | 5.190 | 4.880 | 4.890 | 7,961,539 | -0.23(-4.49%) |
Jan 30, 2024 | 5.370 | 5.450 | 5.120 | 5.120 | 3,645,723 | -0.30(-5.54%) |
Jan 29, 2024 | 5.000 | 5.430 | 4.920 | 5.420 | 6,807,515 | +0.33(+6.48%) |
Jan 26, 2024 | 5.150 | 5.280 | 5.090 | 5.090 | 6,460,481 | +0.03(+0.59%) |
Jan 25, 2024 | 5.430 | 5.490 | 5.040 | 5.060 | 8,640,745 | -0.39(-7.16%) |
Jan 24, 2024 | 5.310 | 5.540 | 5.190 | 5.450 | 10,655,260 | +0.20(+3.81%) |
Jan 23, 2024 | 5.480 | 5.540 | 5.240 | 5.250 | 9,450,515 | +0.00(+0.00%) |
Jan 22, 2024 | 4.830 | 5.340 | 4.830 | 5.250 | 13,845,929 | +0.18(+3.55%) |
Jan 19, 2024 | 5.500 | 5.500 | 4.920 | 5.070 | 20,258,148 | -0.35(-6.46%) |
Jan 18, 2024 | 5.420 | 5.430 | 5.290 | 5.420 | 13,531,915 | +0.09(+1.69%) |
Jan 17, 2024 | 5.320 | 5.440 | 5.240 | 5.330 | 12,004,542 | -0.10(-1.84%) |
Jan 16, 2024 | 5.510 | 5.590 | 5.200 | 5.430 | 22,832,656 | -0.39(-6.70%) |
Jan 12, 2024 | 6.040 | 6.090 | 5.731 | 5.820 | 13,869,353 | -0.22(-3.64%) |
Jan 11, 2024 | 6.090 | 6.125 | 5.780 | 6.040 | 21,316,048 | -0.05(-0.82%) |
Jan 10, 2024 | 6.180 | 6.200 | 6.010 | 6.090 | 35,455,528 | -0.42(-6.45%) |
Jan 09, 2024 | 6.730 | 6.750 | 6.300 | 6.510 | 33,240,196 | -0.31(-4.55%) |
Jan 08, 2024 | 6.920 | 7.015 | 6.630 | 6.820 | 22,780,868 | -0.29(-4.08%) |
Jan 05, 2024 | 6.780 | 7.160 | 6.700 | 7.110 | 29,469,772 | +0.30(+4.41%) |