Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.210 | 4.130 | 4.130 | 4.140 | 4,679,741 | +0.39(+10.40%) |
Mar 27, 2024 | 3.830 | 3.890 | 3.650 | 3.750 | 2,626,522 | +0.01(+0.27%) |
Mar 26, 2024 | 3.460 | 3.800 | 3.370 | 3.740 | 2,985,723 | +0.46(+14.02%) |
Mar 25, 2024 | 3.440 | 3.560 | 3.265 | 3.280 | 1,835,205 | -0.09(-2.67%) |
Mar 22, 2024 | 3.510 | 3.540 | 3.250 | 3.370 | 2,815,846 | -0.18(-5.07%) |
Mar 21, 2024 | 3.860 | 3.970 | 3.530 | 3.550 | 2,471,273 | -0.28(-7.31%) |
Mar 20, 2024 | 3.650 | 3.850 | 3.605 | 3.830 | 2,911,834 | +0.20(+5.51%) |
Mar 19, 2024 | 4.070 | 4.140 | 3.620 | 3.630 | 3,179,012 | -0.49(-11.79%) |
Mar 18, 2024 | 4.490 | 4.555 | 4.100 | 4.115 | 2,276,017 | -0.50(-10.93%) |
Mar 15, 2024 | 4.800 | 5.020 | 4.565 | 4.620 | 9,767,888 | -0.13(-2.74%) |
Mar 14, 2024 | 4.550 | 4.790 | 4.415 | 4.750 | 2,098,394 | +0.24(+5.32%) |
Mar 13, 2024 | 4.310 | 4.830 | 4.300 | 4.510 | 2,770,573 | +0.20(+4.64%) |
Mar 12, 2024 | 4.300 | 4.470 | 4.170 | 4.310 | 1,704,299 | +0.01(+0.23%) |
Mar 11, 2024 | 4.410 | 4.615 | 4.230 | 4.300 | 2,990,239 | -0.10(-2.27%) |
Mar 08, 2024 | 4.800 | 5.015 | 4.380 | 4.400 | 2,285,508 | -0.32(-6.78%) |
Mar 07, 2024 | 4.930 | 4.970 | 4.670 | 4.720 | 1,388,583 | -0.12(-2.48%) |
Mar 06, 2024 | 5.040 | 5.140 | 4.650 | 4.840 | 2,137,348 | -0.23(-4.54%) |
Mar 05, 2024 | 4.430 | 5.220 | 4.340 | 5.070 | 2,661,690 | +0.59(+13.17%) |
Mar 04, 2024 | 4.670 | 4.710 | 4.420 | 4.480 | 863,036 | -0.17(-3.66%) |
Mar 01, 2024 | 4.560 | 4.740 | 4.460 | 4.650 | 1,055,132 | +0.11(+2.42%) |
Feb 29, 2024 | 4.580 | 4.690 | 4.420 | 4.540 | 1,280,049 | +0.01(+0.22%) |
Feb 28, 2024 | 4.310 | 4.605 | 4.280 | 4.530 | 1,143,535 | +0.13(+2.95%) |
Feb 27, 2024 | 4.450 | 4.780 | 4.255 | 4.400 | 1,829,037 | -0.06(-1.35%) |
Feb 26, 2024 | 4.500 | 4.540 | 4.020 | 4.460 | 2,021,946 | -0.18(-3.88%) |
Feb 23, 2024 | 4.360 | 4.790 | 4.335 | 4.640 | 1,722,052 | +0.34(+7.91%) |
Feb 22, 2024 | 4.050 | 4.355 | 3.950 | 4.300 | 2,023,856 | +0.19(+4.62%) |
Feb 21, 2024 | 3.740 | 4.200 | 3.701 | 4.110 | 2,127,433 | +0.37(+9.89%) |
Feb 20, 2024 | 4.870 | 4.910 | 3.420 | 3.740 | 6,320,238 | -1.33(-26.23%) |
Feb 16, 2024 | 4.690 | 5.140 | 4.610 | 5.070 | 2,264,743 | +0.40(+8.57%) |
Feb 15, 2024 | 4.540 | 4.690 | 4.450 | 4.670 | 1,565,345 | +0.22(+4.94%) |
Feb 14, 2024 | 4.580 | 4.580 | 4.110 | 4.450 | 2,951,646 | -0.04(-0.89%) |
Feb 13, 2024 | 4.550 | 4.560 | 4.300 | 4.490 | 1,790,800 | -0.18(-3.85%) |
Feb 12, 2024 | 4.500 | 4.670 | 4.425 | 4.670 | 1,638,710 | +0.17(+3.78%) |
Feb 09, 2024 | 4.230 | 4.530 | 4.145 | 4.500 | 1,664,151 | +0.32(+7.66%) |
Feb 08, 2024 | 4.300 | 4.320 | 4.070 | 4.180 | 1,915,196 | -0.07(-1.65%) |
Feb 07, 2024 | 4.060 | 4.270 | 4.025 | 4.250 | 2,871,171 | +0.15(+3.66%) |
Feb 06, 2024 | 3.830 | 4.120 | 3.830 | 4.100 | 1,212,471 | +0.26(+6.77%) |
Feb 05, 2024 | 3.830 | 3.940 | 3.585 | 3.840 | 1,592,170 | -0.04(-1.03%) |
Feb 02, 2024 | 4.000 | 4.030 | 3.810 | 3.880 | 1,091,488 | -0.12(-3.00%) |
Feb 01, 2024 | 3.940 | 4.030 | 3.800 | 4.000 | 1,503,791 | +0.08(+2.04%) |
Jan 31, 2024 | 3.730 | 4.110 | 3.720 | 3.920 | 2,589,478 | +0.15(+4.12%) |
Jan 30, 2024 | 3.710 | 3.780 | 3.650 | 3.765 | 833,611 | -0.00(-0.13%) |
Jan 29, 2024 | 3.750 | 3.960 | 3.440 | 3.770 | 3,590,285 | -0.11(-2.84%) |
Jan 26, 2024 | 4.500 | 4.640 | 3.850 | 3.880 | 3,041,216 | -0.67(-14.73%) |
Jan 25, 2024 | 4.530 | 4.720 | 4.220 | 4.550 | 3,777,369 | +0.12(+2.71%) |
Jan 24, 2024 | 4.150 | 4.660 | 4.120 | 4.430 | 4,124,007 | +0.34(+8.31%) |
Jan 23, 2024 | 3.810 | 4.200 | 3.725 | 4.090 | 3,224,994 | +0.32(+8.49%) |
Jan 22, 2024 | 3.570 | 3.780 | 3.462 | 3.770 | 2,314,000 | +0.16(+4.43%) |
Jan 19, 2024 | 3.300 | 3.615 | 3.210 | 3.610 | 2,268,379 | +0.30(+9.06%) |
Jan 18, 2024 | 3.300 | 3.360 | 3.150 | 3.310 | 2,327,086 | -0.04(-1.19%) |
Jan 17, 2024 | 3.410 | 3.489 | 3.180 | 3.350 | 2,954,047 | -0.11(-3.18%) |
Jan 16, 2024 | 3.010 | 3.480 | 2.960 | 3.460 | 2,997,508 | +0.36(+11.61%) |
Jan 12, 2024 | 3.050 | 3.120 | 2.950 | 3.100 | 1,009,434 | +0.13(+4.38%) |
Jan 11, 2024 | 3.000 | 3.030 | 2.860 | 2.970 | 1,031,497 | -0.04(-1.33%) |
Jan 10, 2024 | 3.100 | 3.180 | 2.885 | 3.010 | 1,260,095 | -0.05(-1.63%) |
Jan 09, 2024 | 2.910 | 3.130 | 2.840 | 3.060 | 2,275,541 | +0.09(+3.03%) |
Jan 08, 2024 | 2.570 | 3.040 | 2.550 | 2.970 | 2,294,832 | +0.42(+16.47%) |
Jan 05, 2024 | 2.640 | 2.660 | 2.530 | 2.550 | 1,056,151 | -0.14(-5.20%) |
Jan 04, 2024 | 2.740 | 2.750 | 2.640 | 2.690 | 1,362,380 | -0.01(-0.37%) |
Jan 03, 2024 | 2.600 | 2.760 | 2.540 | 2.700 | 1,707,355 | +0.06(+2.27%) |