Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.530 | 4.410 | 4.410 | 4.440 | 1,239,131 | -0.09(-1.99%) |
Mar 27, 2024 | 4.380 | 4.610 | 4.320 | 4.530 | 1,973,915 | +0.18(+4.14%) |
Mar 26, 2024 | 4.190 | 4.375 | 4.175 | 4.350 | 2,657,305 | +0.24(+5.84%) |
Mar 25, 2024 | 4.250 | 4.370 | 4.060 | 4.110 | 1,752,980 | -0.18(-4.20%) |
Mar 22, 2024 | 4.410 | 4.505 | 4.145 | 4.290 | 2,752,960 | -0.16(-3.60%) |
Mar 21, 2024 | 4.360 | 4.600 | 4.280 | 4.450 | 2,557,197 | +0.09(+2.06%) |
Mar 20, 2024 | 3.930 | 4.410 | 3.895 | 4.360 | 3,666,378 | +0.42(+10.66%) |
Mar 19, 2024 | 3.560 | 3.995 | 3.560 | 3.940 | 2,569,175 | +0.33(+9.14%) |
Mar 18, 2024 | 3.590 | 3.690 | 3.520 | 3.610 | 2,732,694 | +0.00(+0.00%) |
Mar 15, 2024 | 3.780 | 3.870 | 3.600 | 3.610 | 2,900,308 | -0.21(-5.50%) |
Mar 14, 2024 | 4.220 | 4.320 | 3.780 | 3.820 | 5,322,331 | -0.43(-10.12%) |
Mar 13, 2024 | 4.570 | 5.170 | 4.245 | 4.250 | 19,634,032 | +0.66(+18.38%) |
Mar 12, 2024 | 3.680 | 3.715 | 3.560 | 3.590 | 3,533,362 | -0.05(-1.37%) |
Mar 11, 2024 | 3.560 | 3.720 | 3.500 | 3.640 | 1,869,726 | +0.04(+1.11%) |
Mar 08, 2024 | 3.720 | 3.820 | 3.510 | 3.600 | 2,342,351 | -0.05(-1.37%) |
Mar 07, 2024 | 3.480 | 3.760 | 3.480 | 3.650 | 2,351,670 | +0.18(+5.19%) |
Mar 06, 2024 | 3.540 | 3.670 | 3.400 | 3.470 | 2,627,383 | +0.01(+0.29%) |
Mar 05, 2024 | 3.600 | 3.630 | 3.421 | 3.460 | 1,845,056 | -0.19(-5.21%) |
Mar 04, 2024 | 3.750 | 3.870 | 3.550 | 3.650 | 1,741,801 | -0.08(-2.14%) |
Mar 01, 2024 | 3.600 | 3.890 | 3.550 | 3.730 | 5,006,755 | +0.40(+12.01%) |
Feb 29, 2024 | 3.540 | 3.695 | 3.205 | 3.330 | 8,312,793 | -0.10(-2.92%) |
Feb 28, 2024 | 3.350 | 3.590 | 3.300 | 3.430 | 3,050,529 | +0.04(+1.18%) |
Feb 27, 2024 | 3.200 | 3.390 | 3.105 | 3.390 | 2,809,404 | +0.28(+9.00%) |
Feb 26, 2024 | 2.890 | 3.150 | 2.852 | 3.110 | 2,487,416 | +0.18(+6.14%) |
Feb 23, 2024 | 2.840 | 2.995 | 2.750 | 2.930 | 2,557,563 | +0.08(+2.81%) |
Feb 22, 2024 | 2.860 | 3.020 | 2.735 | 2.850 | 2,185,188 | +0.05(+1.79%) |
Feb 21, 2024 | 2.980 | 3.050 | 2.760 | 2.800 | 2,835,620 | -0.18(-6.04%) |
Feb 20, 2024 | 3.070 | 3.100 | 2.970 | 2.980 | 2,611,907 | -0.15(-4.79%) |
Feb 16, 2024 | 3.260 | 3.280 | 3.125 | 3.130 | 1,070,903 | -0.13(-3.99%) |
Feb 15, 2024 | 3.220 | 3.405 | 3.160 | 3.260 | 2,566,855 | +0.06(+1.87%) |
Feb 14, 2024 | 2.930 | 3.210 | 2.780 | 3.200 | 2,412,237 | +0.30(+10.15%) |
Feb 13, 2024 | 2.860 | 3.000 | 2.740 | 2.905 | 1,607,539 | -0.18(-5.68%) |
Feb 12, 2024 | 2.870 | 3.095 | 2.870 | 3.080 | 3,018,201 | +0.22(+7.69%) |
Feb 09, 2024 | 2.700 | 2.875 | 2.650 | 2.860 | 1,487,195 | +0.16(+5.93%) |
Feb 08, 2024 | 2.710 | 2.755 | 2.610 | 2.700 | 2,521,870 | -0.04(-1.46%) |
Feb 07, 2024 | 2.970 | 2.970 | 2.710 | 2.740 | 2,443,690 | -0.22(-7.43%) |
Feb 06, 2024 | 2.900 | 3.000 | 2.880 | 2.960 | 1,334,420 | +0.05(+1.72%) |
Feb 05, 2024 | 2.930 | 2.970 | 2.855 | 2.910 | 1,275,459 | -0.07(-2.35%) |
Feb 02, 2024 | 3.040 | 3.040 | 2.920 | 2.980 | 1,303,234 | -0.12(-3.87%) |
Feb 01, 2024 | 2.930 | 3.100 | 2.930 | 3.100 | 1,564,496 | +0.17(+5.80%) |
Jan 31, 2024 | 3.050 | 3.175 | 2.920 | 2.930 | 1,541,010 | -0.15(-4.87%) |
Jan 30, 2024 | 3.110 | 3.130 | 2.981 | 3.080 | 2,314,848 | -0.04(-1.28%) |
Jan 29, 2024 | 3.040 | 3.135 | 2.915 | 3.120 | 2,216,595 | +0.05(+1.63%) |
Jan 26, 2024 | 3.060 | 3.130 | 2.930 | 3.070 | 3,218,294 | +0.07(+2.33%) |
Jan 25, 2024 | 2.910 | 3.000 | 2.850 | 3.000 | 3,407,988 | +0.19(+6.76%) |
Jan 24, 2024 | 3.010 | 3.010 | 2.770 | 2.810 | 2,892,020 | -0.12(-4.10%) |
Jan 23, 2024 | 2.830 | 2.950 | 2.800 | 2.930 | 2,777,909 | +0.12(+4.27%) |
Jan 22, 2024 | 2.450 | 2.840 | 2.450 | 2.810 | 3,764,356 | +0.38(+15.64%) |
Jan 19, 2024 | 2.410 | 2.440 | 2.300 | 2.430 | 3,808,467 | +0.04(+1.67%) |
Jan 18, 2024 | 2.450 | 2.520 | 2.341 | 2.390 | 2,936,216 | -0.06(-2.45%) |
Jan 17, 2024 | 2.390 | 2.540 | 2.350 | 2.450 | 1,477,490 | -0.03(-1.21%) |
Jan 16, 2024 | 2.570 | 2.610 | 2.470 | 2.480 | 1,960,448 | -0.15(-5.70%) |
Jan 12, 2024 | 2.720 | 2.770 | 2.570 | 2.630 | 2,156,733 | -0.08(-2.95%) |
Jan 11, 2024 | 2.690 | 2.760 | 2.590 | 2.710 | 1,342,332 | +0.01(+0.37%) |
Jan 10, 2024 | 2.790 | 2.810 | 2.670 | 2.700 | 3,035,841 | -0.09(-3.23%) |
Jan 09, 2024 | 2.880 | 2.985 | 2.780 | 2.790 | 2,837,529 | -0.17(-5.74%) |
Jan 08, 2024 | 2.710 | 2.960 | 2.691 | 2.960 | 2,743,107 | +0.20(+7.25%) |
Jan 05, 2024 | 2.830 | 2.840 | 2.700 | 2.760 | 2,947,165 | -0.09(-3.16%) |
Jan 04, 2024 | 2.930 | 2.955 | 2.830 | 2.850 | 1,940,671 | -0.11(-3.72%) |
Jan 03, 2024 | 3.050 | 3.050 | 2.845 | 2.960 | 3,659,814 | -0.13(-4.21%) |