Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.940 | 2.850 | 2.830 | 2.850 | 21,136,816 | -0.12(-4.04%) |
Mar 27, 2024 | 2.790 | 3.070 | 2.740 | 2.970 | 46,021,264 | +0.21(+7.61%) |
Mar 26, 2024 | 2.980 | 2.990 | 2.750 | 2.760 | 35,175,352 | -0.16(-5.48%) |
Mar 25, 2024 | 3.150 | 3.350 | 2.900 | 2.920 | 104,310,040 | +0.15(+5.42%) |
Mar 22, 2024 | 2.820 | 2.850 | 2.710 | 2.770 | 21,780,376 | -0.09(-3.15%) |
Mar 21, 2024 | 2.800 | 2.880 | 2.720 | 2.860 | 22,097,766 | +0.07(+2.51%) |
Mar 20, 2024 | 2.710 | 2.840 | 2.661 | 2.790 | 19,808,544 | +0.09(+3.33%) |
Mar 19, 2024 | 2.730 | 2.790 | 2.660 | 2.700 | 19,310,898 | -0.05(-1.82%) |
Mar 18, 2024 | 2.780 | 2.790 | 2.660 | 2.750 | 19,293,422 | +0.05(+1.85%) |
Mar 15, 2024 | 2.680 | 2.780 | 2.660 | 2.700 | 23,453,478 | +0.07(+2.66%) |
Mar 14, 2024 | 2.800 | 2.810 | 2.590 | 2.630 | 34,856,384 | -0.17(-6.07%) |
Mar 13, 2024 | 2.910 | 3.000 | 2.780 | 2.800 | 20,931,352 | -0.12(-4.11%) |
Mar 12, 2024 | 3.030 | 3.040 | 2.910 | 2.920 | 24,448,100 | -0.07(-2.34%) |
Mar 11, 2024 | 3.100 | 3.150 | 2.980 | 2.990 | 28,182,516 | -0.11(-3.55%) |
Mar 08, 2024 | 3.140 | 3.240 | 3.050 | 3.100 | 27,248,570 | -0.02(-0.64%) |
Mar 07, 2024 | 3.220 | 3.220 | 3.100 | 3.120 | 22,649,364 | -0.07(-2.19%) |
Mar 06, 2024 | 3.170 | 3.270 | 3.100 | 3.190 | 23,435,452 | +0.01(+0.31%) |
Mar 05, 2024 | 3.100 | 3.230 | 3.070 | 3.180 | 23,608,280 | -0.03(-0.93%) |
Mar 04, 2024 | 3.330 | 3.355 | 3.100 | 3.210 | 33,481,458 | -0.12(-3.60%) |
Mar 01, 2024 | 3.310 | 3.440 | 3.250 | 3.330 | 21,995,304 | +0.03(+0.91%) |
Feb 29, 2024 | 3.270 | 3.350 | 3.150 | 3.300 | 81,128,280 | +0.07(+2.17%) |
Feb 28, 2024 | 3.130 | 3.350 | 3.060 | 3.230 | 27,840,236 | +0.06(+1.89%) |
Feb 27, 2024 | 3.240 | 3.240 | 3.100 | 3.170 | 22,743,020 | +0.02(+0.63%) |
Feb 26, 2024 | 3.040 | 3.299 | 3.010 | 3.150 | 36,839,116 | +0.13(+4.30%) |
Feb 23, 2024 | 3.030 | 3.080 | 2.890 | 3.020 | 28,480,752 | -0.06(-1.95%) |
Feb 22, 2024 | 3.400 | 3.460 | 2.880 | 3.080 | 70,768,648 | -0.62(-16.76%) |
Feb 21, 2024 | 3.600 | 3.770 | 3.565 | 3.700 | 30,793,152 | +0.02(+0.54%) |
Feb 20, 2024 | 3.710 | 3.810 | 3.500 | 3.680 | 23,647,308 | -0.03(-0.81%) |
Feb 16, 2024 | 3.590 | 3.920 | 3.580 | 3.710 | 34,302,920 | +0.08(+2.20%) |
Feb 15, 2024 | 3.430 | 3.730 | 3.410 | 3.630 | 31,438,986 | +0.18(+5.22%) |
Feb 14, 2024 | 3.400 | 3.480 | 3.340 | 3.450 | 16,687,757 | +0.13(+3.92%) |
Feb 13, 2024 | 3.460 | 3.460 | 3.260 | 3.320 | 27,272,952 | -0.27(-7.52%) |
Feb 12, 2024 | 3.500 | 3.780 | 3.460 | 3.590 | 28,221,084 | +0.07(+1.99%) |
Feb 09, 2024 | 3.540 | 3.660 | 3.400 | 3.520 | 24,048,964 | +0.01(+0.28%) |
Feb 08, 2024 | 3.400 | 3.550 | 3.310 | 3.510 | 21,976,154 | +0.13(+3.85%) |
Feb 07, 2024 | 3.550 | 3.580 | 3.350 | 3.380 | 25,358,950 | -0.12(-3.43%) |
Feb 06, 2024 | 3.180 | 3.520 | 3.110 | 3.500 | 36,101,724 | +0.28(+8.70%) |
Feb 05, 2024 | 3.260 | 3.300 | 3.120 | 3.220 | 28,586,376 | -0.09(-2.72%) |
Feb 02, 2024 | 3.300 | 3.335 | 3.110 | 3.310 | 42,072,680 | -0.11(-3.22%) |
Feb 01, 2024 | 3.520 | 3.640 | 3.210 | 3.420 | 45,222,752 | +0.04(+1.18%) |
Jan 31, 2024 | 3.510 | 3.770 | 3.350 | 3.380 | 64,083,120 | -0.08(-2.31%) |
Jan 30, 2024 | 3.270 | 3.820 | 3.150 | 3.460 | 100,995,648 | +0.09(+2.67%) |
Jan 29, 2024 | 2.750 | 3.410 | 2.665 | 3.370 | 124,074,800 | +0.72(+27.17%) |
Jan 26, 2024 | 2.680 | 2.720 | 2.620 | 2.650 | 22,005,894 | -0.01(-0.38%) |
Jan 25, 2024 | 2.720 | 2.730 | 2.560 | 2.660 | 47,075,580 | -0.16(-5.67%) |
Jan 24, 2024 | 3.150 | 3.150 | 2.775 | 2.820 | 43,917,592 | -0.21(-6.93%) |
Jan 23, 2024 | 2.980 | 3.075 | 2.880 | 3.030 | 55,132,576 | +0.20(+7.07%) |
Jan 22, 2024 | 2.740 | 2.960 | 2.680 | 2.830 | 48,304,196 | +0.12(+4.43%) |
Jan 19, 2024 | 2.660 | 2.850 | 2.540 | 2.710 | 51,707,920 | +0.06(+2.26%) |
Jan 18, 2024 | 2.860 | 2.860 | 2.550 | 2.650 | 58,494,912 | -0.13(-4.68%) |
Jan 17, 2024 | 2.800 | 2.830 | 2.710 | 2.780 | 43,937,532 | -0.10(-3.47%) |
Jan 16, 2024 | 3.030 | 3.025 | 2.850 | 2.880 | 53,110,540 | -0.12(-4.16%) |
Jan 12, 2024 | 3.180 | 3.290 | 2.970 | 3.005 | 63,949,404 | -0.25(-7.82%) |
Jan 11, 2024 | 3.480 | 3.490 | 3.150 | 3.260 | 61,812,984 | -0.15(-4.40%) |
Jan 10, 2024 | 3.700 | 3.699 | 3.400 | 3.410 | 43,676,756 | -0.21(-5.80%) |
Jan 09, 2024 | 3.780 | 3.785 | 3.610 | 3.620 | 32,475,832 | -0.18(-4.74%) |
Jan 08, 2024 | 3.830 | 3.855 | 3.710 | 3.800 | 24,699,904 | +0.02(+0.53%) |
Jan 05, 2024 | 3.880 | 3.950 | 3.760 | 3.780 | 29,498,992 | -0.11(-2.83%) |
Jan 04, 2024 | 3.970 | 3.985 | 3.850 | 3.890 | 30,333,330 | -0.07(-1.77%) |
Jan 03, 2024 | 4.100 | 4.120 | 3.950 | 3.960 | 40,386,072 | -0.19(-4.58%) |