Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.280 | 3.480 | 2.950 | 2.960 | 77,647 | -0.28(-8.64%) |
Mar 27, 2024 | 3.330 | 3.500 | 3.120 | 3.240 | 32,845 | -0.09(-2.70%) |
Mar 26, 2024 | 3.360 | 3.760 | 3.280 | 3.330 | 32,828 | -0.05(-1.48%) |
Mar 25, 2024 | 3.980 | 4.010 | 3.080 | 3.380 | 192,834 | -0.55(-13.99%) |
Mar 22, 2024 | 3.640 | 4.150 | 3.472 | 3.930 | 63,155 | +0.31(+8.56%) |
Mar 21, 2024 | 3.560 | 3.635 | 3.453 | 3.620 | 24,936 | +0.11(+3.13%) |
Mar 20, 2024 | 3.050 | 3.670 | 3.050 | 3.510 | 86,764 | +0.38(+12.14%) |
Mar 19, 2024 | 3.470 | 3.590 | 2.935 | 3.130 | 83,953 | -0.27(-7.94%) |
Mar 18, 2024 | 4.550 | 4.550 | 3.400 | 3.400 | 282,225 | -2.10(-38.18%) |
Mar 15, 2024 | 5.900 | 6.138 | 5.400 | 5.500 | 47,316 | -0.40(-6.78%) |
Mar 14, 2024 | 5.190 | 6.250 | 5.190 | 5.900 | 136,003 | +0.71(+13.68%) |
Mar 13, 2024 | 4.730 | 5.807 | 4.730 | 5.190 | 43,681 | +0.39(+8.13%) |
Mar 12, 2024 | 5.040 | 5.040 | 4.620 | 4.800 | 51,218 | -0.24(-4.76%) |
Mar 11, 2024 | 5.180 | 5.370 | 4.914 | 5.040 | 30,254 | +0.06(+1.20%) |
Mar 08, 2024 | 4.850 | 5.270 | 4.850 | 4.980 | 22,737 | +0.06(+1.22%) |
Mar 07, 2024 | 4.750 | 5.184 | 4.750 | 4.920 | 44,757 | +0.07(+1.44%) |
Mar 06, 2024 | 4.720 | 5.000 | 4.572 | 4.850 | 28,573 | +0.02(+0.41%) |
Mar 05, 2024 | 4.900 | 5.390 | 4.570 | 4.830 | 60,576 | -0.25(-4.92%) |
Mar 04, 2024 | 4.650 | 5.210 | 4.430 | 5.080 | 94,143 | +0.65(+14.67%) |
Mar 01, 2024 | 5.480 | 5.490 | 4.410 | 4.430 | 68,943 | -0.93(-17.35%) |
Feb 29, 2024 | 5.940 | 6.090 | 4.740 | 5.360 | 104,829 | -0.51(-8.69%) |
Feb 28, 2024 | 7.010 | 7.490 | 4.920 | 5.870 | 169,956 | -1.07(-15.42%) |
Feb 27, 2024 | 5.480 | 7.490 | 5.480 | 6.940 | 216,362 | +1.45(+26.41%) |
Feb 26, 2024 | 4.710 | 5.620 | 4.700 | 5.490 | 143,197 | +0.80(+17.06%) |
Feb 23, 2024 | 4.000 | 4.710 | 3.800 | 4.690 | 72,508 | +0.63(+15.52%) |
Feb 22, 2024 | 3.800 | 4.710 | 3.500 | 4.060 | 271,606 | +0.37(+10.03%) |
Feb 21, 2024 | 3.000 | 3.910 | 3.000 | 3.690 | 126,723 | +0.65(+21.38%) |
Feb 20, 2024 | 3.070 | 3.180 | 2.700 | 3.040 | 37,629 | -0.07(-2.25%) |
Feb 16, 2024 | 2.750 | 3.220 | 2.700 | 3.110 | 108,858 | +0.30(+10.68%) |
Feb 15, 2024 | 2.620 | 2.820 | 2.600 | 2.810 | 26,469 | +0.25(+9.77%) |
Feb 14, 2024 | 2.800 | 2.865 | 2.551 | 2.560 | 65,626 | -0.28(-9.86%) |
Feb 13, 2024 | 2.670 | 2.950 | 2.670 | 2.840 | 23,858 | +0.09(+3.24%) |
Feb 12, 2024 | 3.000 | 3.090 | 2.680 | 2.751 | 51,224 | -0.28(-9.21%) |
Feb 09, 2024 | 2.730 | 3.120 | 2.680 | 3.030 | 61,448 | +0.35(+13.06%) |
Feb 08, 2024 | 2.580 | 2.740 | 2.530 | 2.680 | 15,937 | +0.13(+5.10%) |
Feb 07, 2024 | 2.540 | 2.675 | 2.530 | 2.550 | 54,728 | +0.04(+1.59%) |
Feb 06, 2024 | 2.570 | 2.700 | 2.510 | 2.510 | 46,573 | -0.01(-0.40%) |
Feb 05, 2024 | 2.680 | 2.690 | 2.520 | 2.520 | 16,403 | -0.14(-5.26%) |
Feb 02, 2024 | 2.580 | 2.680 | 2.580 | 2.660 | 32,090 | +0.03(+1.14%) |
Feb 01, 2024 | 2.630 | 2.700 | 2.590 | 2.630 | 9,172 | +0.04(+1.54%) |
Jan 31, 2024 | 2.680 | 2.680 | 2.556 | 2.590 | 22,200 | +0.03(+1.17%) |
Jan 30, 2024 | 2.595 | 2.682 | 2.518 | 2.560 | 4,124 | -0.06(-2.29%) |
Jan 29, 2024 | 2.420 | 2.700 | 2.360 | 2.620 | 60,627 | +0.20(+8.26%) |
Jan 26, 2024 | 2.622 | 2.622 | 2.410 | 2.420 | 25,154 | +0.00(+0.00%) |
Jan 25, 2024 | 2.480 | 2.640 | 2.420 | 2.420 | 6,277 | -0.05(-2.02%) |
Jan 24, 2024 | 2.600 | 2.680 | 2.420 | 2.470 | 13,318 | -0.07(-2.76%) |
Jan 23, 2024 | 2.570 | 2.660 | 2.478 | 2.540 | 12,009 | -0.03(-1.17%) |
Jan 22, 2024 | 2.590 | 2.670 | 2.500 | 2.570 | 38,306 | +0.02(+0.78%) |
Jan 19, 2024 | 2.570 | 2.831 | 2.330 | 2.550 | 90,590 | -0.02(-0.78%) |
Jan 18, 2024 | 2.600 | 2.820 | 2.570 | 2.570 | 31,897 | -0.08(-3.02%) |
Jan 17, 2024 | 2.750 | 2.840 | 2.530 | 2.650 | 96,186 | -0.14(-5.02%) |
Jan 16, 2024 | 2.938 | 2.938 | 2.790 | 2.790 | 7,227 | -0.04(-1.41%) |
Jan 12, 2024 | 2.846 | 2.950 | 2.770 | 2.830 | 12,880 | +0.03(+1.07%) |
Jan 11, 2024 | 2.840 | 2.890 | 2.770 | 2.800 | 14,728 | -0.10(-3.45%) |
Jan 10, 2024 | 2.830 | 2.938 | 2.830 | 2.900 | 11,361 | +0.10(+3.57%) |
Jan 09, 2024 | 2.800 | 2.990 | 2.800 | 2.800 | 7,739 | -0.05(-1.75%) |
Jan 08, 2024 | 2.910 | 3.000 | 2.718 | 2.850 | 25,498 | -0.06(-2.06%) |
Jan 05, 2024 | 3.030 | 3.170 | 2.910 | 2.910 | 13,924 | -0.16(-5.21%) |
Jan 04, 2024 | 3.200 | 3.200 | 3.010 | 3.070 | 11,786 | -0.11(-3.46%) |
Jan 03, 2024 | 3.270 | 3.282 | 3.080 | 3.180 | 33,872 | -0.06(-1.85%) |