Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.870 | 3.890 | 3.530 | 3.530 | 652,988 | -0.32(-8.31%) |
Mar 27, 2024 | 3.830 | 3.930 | 3.675 | 3.850 | 869,115 | +0.01(+0.26%) |
Mar 26, 2024 | 3.490 | 3.880 | 3.480 | 3.840 | 1,111,494 | +0.36(+10.34%) |
Mar 25, 2024 | 3.330 | 3.480 | 3.295 | 3.480 | 426,280 | +0.17(+5.14%) |
Mar 22, 2024 | 3.410 | 3.430 | 3.310 | 3.310 | 343,445 | -0.08(-2.36%) |
Mar 21, 2024 | 3.520 | 3.520 | 3.220 | 3.390 | 686,905 | -0.11(-3.14%) |
Mar 20, 2024 | 3.550 | 3.550 | 3.190 | 3.500 | 1,260,477 | +0.01(+0.29%) |
Mar 19, 2024 | 3.200 | 3.510 | 3.175 | 3.490 | 673,776 | +0.27(+8.39%) |
Mar 18, 2024 | 3.040 | 3.290 | 2.990 | 3.220 | 827,381 | +0.18(+5.92%) |
Mar 15, 2024 | 3.000 | 3.090 | 2.965 | 3.040 | 755,333 | +0.03(+1.00%) |
Mar 14, 2024 | 2.840 | 3.150 | 2.770 | 3.010 | 1,021,641 | +0.17(+5.99%) |
Mar 13, 2024 | 2.510 | 2.890 | 2.460 | 2.840 | 1,153,013 | +0.32(+12.70%) |
Mar 12, 2024 | 2.490 | 2.630 | 2.180 | 2.520 | 1,134,464 | +0.01(+0.40%) |
Mar 11, 2024 | 2.410 | 2.520 | 2.320 | 2.510 | 1,062,697 | +0.11(+4.58%) |
Mar 08, 2024 | 2.380 | 2.430 | 2.380 | 2.400 | 214,145 | +0.02(+0.84%) |
Mar 07, 2024 | 2.440 | 2.500 | 2.350 | 2.380 | 430,494 | -0.06(-2.46%) |
Mar 06, 2024 | 2.480 | 2.480 | 2.380 | 2.440 | 377,325 | -0.01(-0.41%) |
Mar 05, 2024 | 2.510 | 2.550 | 2.400 | 2.450 | 412,815 | -0.05(-2.00%) |
Mar 04, 2024 | 2.790 | 2.790 | 2.450 | 2.500 | 880,692 | -0.29(-10.39%) |
Mar 01, 2024 | 2.810 | 2.850 | 2.740 | 2.790 | 525,415 | -0.02(-0.71%) |
Feb 29, 2024 | 2.850 | 2.945 | 2.810 | 2.810 | 511,619 | -0.01(-0.35%) |
Feb 28, 2024 | 2.760 | 2.850 | 2.735 | 2.820 | 290,932 | +0.02(+0.71%) |
Feb 27, 2024 | 2.710 | 2.820 | 2.640 | 2.800 | 331,544 | +0.14(+5.26%) |
Feb 26, 2024 | 2.600 | 2.680 | 2.530 | 2.660 | 326,171 | +0.03(+1.14%) |
Feb 23, 2024 | 2.620 | 2.670 | 2.535 | 2.630 | 339,852 | -0.02(-0.75%) |
Feb 22, 2024 | 2.800 | 2.810 | 2.630 | 2.650 | 577,406 | -0.13(-4.68%) |
Feb 21, 2024 | 2.890 | 2.930 | 2.710 | 2.780 | 804,206 | -0.14(-4.79%) |
Feb 20, 2024 | 3.090 | 3.090 | 2.910 | 2.920 | 555,129 | -0.23(-7.30%) |
Feb 16, 2024 | 3.070 | 3.210 | 2.920 | 3.150 | 412,875 | +0.08(+2.61%) |
Feb 15, 2024 | 3.220 | 3.240 | 3.050 | 3.070 | 345,927 | -0.13(-4.06%) |
Feb 14, 2024 | 3.180 | 3.240 | 3.125 | 3.200 | 252,878 | +0.05(+1.59%) |
Feb 13, 2024 | 3.350 | 3.449 | 3.115 | 3.150 | 421,298 | -0.24(-7.08%) |
Feb 12, 2024 | 3.350 | 3.570 | 3.330 | 3.390 | 541,298 | +0.04(+1.19%) |
Feb 09, 2024 | 3.180 | 3.450 | 3.137 | 3.350 | 917,642 | +0.22(+7.03%) |
Feb 08, 2024 | 3.040 | 3.150 | 2.895 | 3.130 | 780,074 | +0.04(+1.29%) |
Feb 07, 2024 | 3.000 | 3.620 | 2.980 | 3.090 | 1,670,428 | +0.20(+6.92%) |
Feb 06, 2024 | 2.600 | 2.935 | 2.460 | 2.890 | 1,865,739 | +0.28(+10.73%) |
Feb 05, 2024 | 3.010 | 3.100 | 2.490 | 2.610 | 1,744,676 | -0.47(-15.26%) |
Feb 02, 2024 | 3.250 | 3.280 | 3.012 | 3.080 | 1,011,117 | -0.11(-3.45%) |
Feb 01, 2024 | 3.990 | 4.000 | 3.160 | 3.190 | 2,141,934 | -0.79(-19.85%) |
Jan 31, 2024 | 4.000 | 4.070 | 3.910 | 3.980 | 815,023 | -0.04(-1.00%) |
Jan 30, 2024 | 4.100 | 4.100 | 3.975 | 4.020 | 637,340 | -0.17(-4.06%) |
Jan 29, 2024 | 4.090 | 4.190 | 3.970 | 4.190 | 788,623 | +0.13(+3.20%) |
Jan 26, 2024 | 4.100 | 4.160 | 4.045 | 4.060 | 309,723 | +0.01(+0.25%) |
Jan 25, 2024 | 4.070 | 4.130 | 3.970 | 4.050 | 187,277 | -0.02(-0.49%) |
Jan 24, 2024 | 4.150 | 4.170 | 3.915 | 4.070 | 734,738 | -0.08(-1.93%) |
Jan 23, 2024 | 4.200 | 4.240 | 4.110 | 4.150 | 291,455 | -0.01(-0.24%) |
Jan 22, 2024 | 4.190 | 4.270 | 4.135 | 4.160 | 286,602 | -0.02(-0.48%) |
Jan 19, 2024 | 4.190 | 4.195 | 4.015 | 4.180 | 167,312 | -0.01(-0.24%) |
Jan 18, 2024 | 4.200 | 4.230 | 4.090 | 4.190 | 373,869 | +0.01(+0.24%) |
Jan 17, 2024 | 4.340 | 4.416 | 4.180 | 4.180 | 466,864 | -0.20(-4.57%) |
Jan 16, 2024 | 4.150 | 4.380 | 4.150 | 4.380 | 578,354 | +0.26(+6.31%) |
Jan 12, 2024 | 4.150 | 4.175 | 4.065 | 4.120 | 234,232 | -0.05(-1.20%) |
Jan 11, 2024 | 4.220 | 4.220 | 4.105 | 4.170 | 177,072 | -0.04(-0.95%) |
Jan 10, 2024 | 4.250 | 4.250 | 4.100 | 4.210 | 257,307 | +0.00(+0.00%) |
Jan 09, 2024 | 4.220 | 4.370 | 4.200 | 4.210 | 268,076 | -0.10(-2.32%) |
Jan 08, 2024 | 4.470 | 4.490 | 4.200 | 4.310 | 365,050 | -0.08(-1.82%) |
Jan 05, 2024 | 4.380 | 4.470 | 4.310 | 4.390 | 369,535 | -0.11(-2.44%) |
Jan 04, 2024 | 4.450 | 4.520 | 4.350 | 4.500 | 331,487 | +0.04(+0.90%) |
Jan 03, 2024 | 4.360 | 4.485 | 4.280 | 4.460 | 284,370 | +0.04(+0.90%) |