Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 12, 2024 | 4.150 | 0 | -0.02(-0.48%) | |||
Mar 11, 2024 | 3.700 | 4.180 | 3.647 | 4.170 | 58,036 | +0.41(+11.00%) |
Mar 08, 2024 | 3.360 | 3.775 | 3.340 | 3.757 | 57,441 | +0.44(+13.16%) |
Mar 07, 2024 | 3.340 | 3.560 | 3.100 | 3.320 | 107,494 | +0.47(+16.33%) |
Mar 06, 2024 | 2.800 | 2.899 | 2.775 | 2.854 | 332,095 | +0.00(+0.14%) |
Mar 05, 2024 | 2.920 | 2.920 | 2.730 | 2.850 | 5,708 | +0.08(+2.88%) |
Mar 04, 2024 | 2.970 | 3.080 | 2.630 | 2.770 | 43,350 | -0.12(-4.15%) |
Mar 01, 2024 | 3.050 | 3.050 | 2.510 | 2.890 | 38,344 | -0.10(-3.34%) |
Feb 29, 2024 | 2.930 | 2.990 | 2.930 | 2.990 | 3,143 | +0.04(+1.36%) |
Feb 28, 2024 | 3.100 | 3.130 | 2.900 | 2.950 | 18,330 | -0.09(-3.09%) |
Feb 27, 2024 | 3.000 | 3.077 | 2.850 | 3.044 | 14,998 | +0.13(+4.60%) |
Feb 26, 2024 | 2.980 | 3.000 | 2.900 | 2.910 | 8,583 | -0.08(-2.68%) |
Feb 23, 2024 | 2.850 | 3.040 | 2.850 | 2.990 | 4,179 | +0.09(+3.10%) |
Feb 22, 2024 | 2.890 | 3.130 | 2.886 | 2.900 | 7,480 | -0.09(-3.01%) |
Feb 21, 2024 | 2.950 | 3.140 | 2.900 | 2.990 | 2,903 | -0.03(-0.99%) |
Feb 20, 2024 | 2.850 | 3.020 | 2.810 | 3.020 | 9,792 | +0.03(+1.00%) |
Feb 16, 2024 | 2.830 | 3.020 | 2.830 | 2.990 | 6,480 | +0.08(+2.75%) |
Feb 15, 2024 | 3.020 | 3.030 | 2.860 | 2.910 | 8,704 | +0.02(+0.69%) |
Feb 14, 2024 | 2.990 | 3.050 | 2.880 | 2.890 | 8,146 | +0.02(+0.70%) |
Feb 13, 2024 | 3.250 | 3.250 | 2.850 | 2.870 | 51,500 | -0.39(-11.96%) |
Feb 12, 2024 | 3.350 | 3.450 | 3.230 | 3.260 | 13,161 | -0.13(-3.83%) |
Feb 09, 2024 | 3.471 | 3.480 | 3.310 | 3.390 | 9,487 | -0.01(-0.29%) |
Feb 08, 2024 | 3.350 | 3.500 | 3.330 | 3.400 | 21,823 | +0.13(+3.98%) |
Feb 07, 2024 | 3.180 | 3.300 | 3.180 | 3.270 | 1,660 | +0.02(+0.46%) |
Feb 06, 2024 | 3.310 | 3.340 | 3.255 | 3.255 | 4,981 | -0.04(-1.36%) |
Feb 05, 2024 | 3.150 | 3.348 | 3.150 | 3.300 | 4,212 | +0.24(+7.84%) |
Feb 02, 2024 | 3.110 | 3.260 | 3.000 | 3.060 | 15,317 | -0.09(-2.85%) |
Feb 01, 2024 | 3.350 | 3.360 | 3.090 | 3.150 | 38,331 | -0.23(-6.80%) |
Jan 31, 2024 | 3.470 | 3.570 | 3.380 | 3.380 | 42,794 | -0.09(-2.59%) |
Jan 30, 2024 | 3.430 | 3.570 | 3.259 | 3.470 | 6,384 | -0.05(-1.42%) |
Jan 29, 2024 | 3.480 | 3.660 | 3.420 | 3.520 | 13,185 | -0.08(-2.22%) |
Jan 26, 2024 | 3.503 | 3.730 | 3.503 | 3.600 | 15,814 | -0.07(-1.91%) |
Jan 25, 2024 | 3.620 | 3.710 | 3.460 | 3.670 | 14,075 | +0.10(+2.80%) |
Jan 24, 2024 | 3.740 | 3.740 | 3.519 | 3.570 | 17,551 | -0.01(-0.28%) |
Jan 23, 2024 | 3.650 | 3.751 | 3.400 | 3.580 | 38,693 | -0.07(-1.92%) |
Jan 22, 2024 | 3.440 | 3.650 | 3.440 | 3.650 | 18,259 | +0.10(+2.82%) |
Jan 19, 2024 | 3.476 | 3.596 | 3.421 | 3.550 | 33,458 | +0.01(+0.28%) |
Jan 18, 2024 | 3.550 | 3.700 | 3.390 | 3.540 | 18,555 | -0.08(-2.21%) |
Jan 17, 2024 | 3.780 | 3.880 | 3.520 | 3.620 | 43,044 | -0.22(-5.73%) |
Jan 16, 2024 | 3.360 | 3.962 | 3.355 | 3.840 | 46,699 | +0.43(+12.61%) |
Jan 12, 2024 | 3.540 | 3.690 | 3.168 | 3.410 | 56,235 | -0.24(-6.58%) |
Jan 11, 2024 | 3.770 | 3.855 | 3.620 | 3.650 | 76,309 | -0.23(-5.93%) |
Jan 10, 2024 | 3.860 | 4.040 | 3.750 | 3.880 | 68,000 | -0.12(-3.00%) |
Jan 09, 2024 | 3.930 | 4.068 | 3.840 | 4.000 | 65,436 | -0.08(-1.96%) |
Jan 08, 2024 | 4.630 | 4.900 | 3.921 | 4.080 | 482,736 | -0.45(-9.93%) |
Jan 05, 2024 | 4.100 | 4.569 | 4.100 | 4.530 | 215,234 | +0.38(+9.16%) |
Jan 04, 2024 | 4.120 | 4.338 | 3.800 | 4.150 | 426,689 | +0.15(+3.75%) |
Jan 03, 2024 | 4.690 | 5.700 | 3.750 | 4.000 | 14,026,583 | +1.10(+37.93%) |