Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.540 | 3.650 | 3.350 | 3.400 | 163,856 | -0.17(-4.76%) |
Mar 27, 2024 | 3.480 | 3.615 | 3.403 | 3.570 | 114,721 | +0.17(+5.00%) |
Mar 26, 2024 | 3.680 | 3.700 | 3.370 | 3.400 | 203,137 | -0.25(-6.85%) |
Mar 25, 2024 | 3.800 | 3.870 | 3.570 | 3.650 | 159,131 | -0.16(-4.20%) |
Mar 22, 2024 | 3.940 | 3.960 | 3.760 | 3.810 | 148,369 | -0.10(-2.56%) |
Mar 21, 2024 | 3.750 | 4.010 | 3.740 | 3.910 | 246,897 | +0.24(+6.54%) |
Mar 20, 2024 | 3.500 | 3.790 | 3.490 | 3.670 | 219,741 | +0.18(+5.16%) |
Mar 19, 2024 | 3.490 | 3.590 | 3.150 | 3.490 | 316,261 | +0.00(+0.00%) |
Mar 18, 2024 | 3.920 | 3.970 | 3.440 | 3.490 | 466,766 | -0.38(-9.82%) |
Mar 15, 2024 | 3.750 | 4.070 | 3.740 | 3.870 | 175,393 | +0.09(+2.38%) |
Mar 14, 2024 | 4.250 | 4.250 | 3.650 | 3.780 | 384,243 | -0.43(-10.21%) |
Mar 13, 2024 | 4.120 | 4.250 | 4.030 | 4.210 | 209,140 | +0.15(+3.69%) |
Mar 12, 2024 | 4.650 | 4.650 | 3.800 | 4.060 | 983,841 | -0.37(-8.35%) |
Mar 11, 2024 | 4.460 | 4.800 | 4.400 | 4.430 | 435,461 | +0.00(+0.00%) |
Mar 08, 2024 | 4.720 | 5.100 | 4.300 | 4.430 | 852,653 | -0.16(-3.49%) |
Mar 07, 2024 | 4.200 | 5.210 | 4.200 | 4.590 | 1,659,196 | +0.45(+10.87%) |
Mar 06, 2024 | 3.700 | 4.250 | 3.592 | 4.140 | 649,323 | +0.57(+15.97%) |
Mar 05, 2024 | 3.860 | 3.860 | 3.460 | 3.570 | 308,135 | -0.27(-7.03%) |
Mar 04, 2024 | 3.610 | 3.930 | 3.260 | 3.840 | 621,081 | +0.24(+6.67%) |
Mar 01, 2024 | 4.260 | 4.325 | 3.190 | 3.600 | 1,148,653 | -0.56(-13.46%) |
Feb 29, 2024 | 3.650 | 5.400 | 3.627 | 4.160 | 3,299,731 | +0.54(+14.92%) |
Feb 28, 2024 | 3.620 | 3.830 | 3.324 | 3.620 | 939,220 | +0.20(+5.85%) |
Feb 27, 2024 | 2.670 | 3.550 | 2.670 | 3.420 | 1,407,819 | +0.74(+27.61%) |
Feb 26, 2024 | 2.450 | 2.700 | 2.430 | 2.680 | 281,218 | +0.26(+10.74%) |
Feb 23, 2024 | 2.500 | 2.510 | 2.281 | 2.420 | 188,190 | -0.08(-3.39%) |
Feb 22, 2024 | 2.550 | 2.640 | 2.490 | 2.505 | 173,346 | -0.06(-2.53%) |
Feb 21, 2024 | 2.590 | 2.600 | 2.488 | 2.570 | 102,410 | -0.04(-1.53%) |
Feb 20, 2024 | 2.620 | 2.640 | 2.450 | 2.610 | 199,994 | +0.07(+2.76%) |
Feb 16, 2024 | 2.540 | 2.645 | 2.470 | 2.540 | 196,908 | -0.03(-1.17%) |
Feb 15, 2024 | 2.680 | 2.680 | 2.450 | 2.570 | 202,665 | -0.03(-1.15%) |
Feb 14, 2024 | 2.520 | 2.680 | 2.460 | 2.600 | 201,075 | +0.18(+7.44%) |
Feb 13, 2024 | 2.500 | 2.570 | 2.328 | 2.420 | 372,309 | -0.13(-5.10%) |
Feb 12, 2024 | 2.350 | 2.650 | 2.340 | 2.550 | 632,142 | +0.21(+8.97%) |
Feb 09, 2024 | 2.250 | 2.380 | 2.200 | 2.340 | 306,256 | +0.12(+5.41%) |
Feb 08, 2024 | 2.200 | 2.270 | 2.141 | 2.220 | 134,328 | -0.02(-0.89%) |
Feb 07, 2024 | 2.170 | 2.260 | 2.110 | 2.240 | 301,829 | +0.13(+6.16%) |
Feb 06, 2024 | 2.100 | 2.130 | 2.040 | 2.110 | 144,560 | -0.01(-0.47%) |
Feb 05, 2024 | 2.130 | 2.170 | 2.020 | 2.120 | 156,992 | +0.00(+0.00%) |
Feb 02, 2024 | 2.100 | 2.120 | 2.030 | 2.120 | 150,329 | +0.03(+1.44%) |
Feb 01, 2024 | 2.030 | 2.110 | 1.995 | 2.090 | 156,261 | +0.11(+5.56%) |
Jan 31, 2024 | 1.960 | 2.160 | 1.950 | 1.980 | 179,918 | +0.00(+0.00%) |
Jan 30, 2024 | 1.920 | 1.980 | 1.880 | 1.980 | 225,893 | +0.06(+3.13%) |
Jan 29, 2024 | 1.960 | 1.960 | 1.880 | 1.920 | 326,597 | +0.04(+2.13%) |
Jan 26, 2024 | 2.050 | 2.062 | 1.880 | 1.880 | 551,454 | -0.33(-14.93%) |
Jan 25, 2024 | 2.280 | 2.290 | 2.070 | 2.210 | 297,230 | -0.06(-2.64%) |
Jan 24, 2024 | 2.420 | 2.420 | 2.200 | 2.270 | 270,080 | -0.05(-2.16%) |
Jan 23, 2024 | 2.440 | 2.510 | 2.280 | 2.320 | 496,618 | -0.06(-2.52%) |
Jan 22, 2024 | 2.250 | 2.380 | 2.170 | 2.380 | 255,249 | +0.18(+8.18%) |
Jan 19, 2024 | 2.030 | 2.230 | 2.030 | 2.200 | 211,239 | +0.15(+7.32%) |
Jan 18, 2024 | 2.050 | 2.170 | 2.040 | 2.050 | 161,033 | +0.00(+0.00%) |
Jan 17, 2024 | 2.140 | 2.170 | 2.020 | 2.050 | 223,387 | -0.09(-4.21%) |
Jan 16, 2024 | 2.240 | 2.250 | 2.110 | 2.140 | 195,321 | -0.11(-4.89%) |
Jan 12, 2024 | 2.280 | 2.330 | 2.230 | 2.250 | 184,797 | -0.02(-0.88%) |
Jan 11, 2024 | 2.380 | 2.400 | 2.212 | 2.270 | 183,432 | -0.08(-3.40%) |
Jan 10, 2024 | 2.470 | 2.470 | 2.290 | 2.350 | 179,261 | -0.10(-4.08%) |
Jan 09, 2024 | 2.550 | 2.560 | 2.430 | 2.450 | 148,935 | -0.12(-4.67%) |
Jan 08, 2024 | 2.520 | 2.630 | 2.515 | 2.570 | 429,943 | +0.10(+4.05%) |
Jan 05, 2024 | 2.500 | 2.500 | 2.350 | 2.470 | 168,417 | -0.01(-0.40%) |
Jan 04, 2024 | 2.600 | 2.600 | 2.460 | 2.480 | 413,450 | -0.07(-2.75%) |
Jan 03, 2024 | 2.630 | 2.650 | 2.500 | 2.550 | 429,777 | -0.11(-4.14%) |