Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.700 | 3.920 | 3.590 | 3.630 | 168,460 | -0.08(-2.16%) |
Mar 27, 2024 | 3.840 | 3.910 | 3.600 | 3.710 | 232,891 | -0.08(-2.11%) |
Mar 26, 2024 | 3.920 | 3.970 | 3.750 | 3.790 | 234,292 | -0.16(-4.05%) |
Mar 25, 2024 | 3.460 | 4.000 | 3.400 | 3.950 | 605,280 | +0.48(+13.83%) |
Mar 22, 2024 | 3.420 | 3.554 | 3.300 | 3.470 | 186,701 | +0.03(+0.87%) |
Mar 21, 2024 | 3.700 | 3.960 | 3.360 | 3.440 | 848,034 | -0.26(-7.03%) |
Mar 20, 2024 | 3.980 | 4.220 | 3.610 | 3.700 | 404,108 | -0.30(-7.50%) |
Mar 19, 2024 | 3.340 | 4.170 | 2.990 | 4.000 | 1,091,568 | +0.60(+17.65%) |
Mar 18, 2024 | 3.840 | 3.892 | 3.150 | 3.400 | 818,051 | -0.50(-12.82%) |
Mar 15, 2024 | 3.800 | 4.050 | 3.650 | 3.900 | 464,837 | +0.05(+1.30%) |
Mar 14, 2024 | 4.440 | 4.490 | 3.750 | 3.850 | 508,673 | -0.55(-12.50%) |
Mar 13, 2024 | 4.050 | 5.178 | 4.021 | 4.400 | 1,001,856 | +0.22(+5.26%) |
Mar 12, 2024 | 6.350 | 6.450 | 3.360 | 4.180 | 3,629,837 | -2.07(-33.12%) |
Mar 11, 2024 | 5.540 | 6.850 | 5.490 | 6.250 | 1,258,109 | +0.75(+13.64%) |
Mar 08, 2024 | 5.050 | 6.010 | 5.050 | 5.500 | 1,543,163 | +0.50(+10.00%) |
Mar 07, 2024 | 4.880 | 5.340 | 4.200 | 5.000 | 1,417,638 | +0.52(+11.61%) |
Mar 06, 2024 | 3.500 | 4.500 | 3.450 | 4.480 | 1,361,405 | +1.10(+32.54%) |
Mar 05, 2024 | 3.130 | 3.610 | 2.810 | 3.380 | 1,001,164 | +0.38(+12.67%) |
Mar 04, 2024 | 2.900 | 3.250 | 2.750 | 3.000 | 643,638 | +0.08(+2.74%) |
Mar 01, 2024 | 2.490 | 2.930 | 2.310 | 2.920 | 1,612,584 | -0.53(-15.36%) |
Feb 29, 2024 | 2.780 | 3.450 | 2.650 | 3.450 | 1,023,372 | +0.90(+35.29%) |
Feb 28, 2024 | 2.680 | 2.950 | 2.500 | 2.550 | 1,013,701 | +0.15(+6.25%) |
Feb 27, 2024 | 2.430 | 2.750 | 2.260 | 2.400 | 706,837 | +0.14(+6.19%) |
Feb 26, 2024 | 2.270 | 2.270 | 2.180 | 2.260 | 137,992 | +0.05(+2.26%) |
Feb 23, 2024 | 2.250 | 2.260 | 2.060 | 2.210 | 93,345 | -0.06(-2.64%) |
Feb 22, 2024 | 2.370 | 2.370 | 2.130 | 2.270 | 290,395 | +0.02(+0.89%) |
Feb 21, 2024 | 2.260 | 2.300 | 2.220 | 2.250 | 103,243 | -0.07(-3.02%) |
Feb 20, 2024 | 2.140 | 2.350 | 2.140 | 2.320 | 205,246 | +0.18(+8.41%) |
Feb 16, 2024 | 2.300 | 2.410 | 2.100 | 2.140 | 428,511 | -0.22(-9.32%) |
Feb 15, 2024 | 2.600 | 2.646 | 2.250 | 2.360 | 432,691 | -0.24(-9.23%) |
Feb 14, 2024 | 2.450 | 2.780 | 2.400 | 2.600 | 315,513 | +0.14(+5.69%) |
Feb 13, 2024 | 2.250 | 2.580 | 2.250 | 2.460 | 233,291 | +0.19(+8.37%) |
Feb 12, 2024 | 2.310 | 2.420 | 2.210 | 2.270 | 204,123 | -0.03(-1.30%) |
Feb 09, 2024 | 1.880 | 2.520 | 1.880 | 2.300 | 788,947 | +0.40(+21.05%) |
Feb 08, 2024 | 2.010 | 2.099 | 1.900 | 1.900 | 138,092 | -0.08(-4.04%) |
Feb 07, 2024 | 2.000 | 2.090 | 1.900 | 1.980 | 226,624 | +0.04(+2.06%) |
Feb 06, 2024 | 1.760 | 2.159 | 1.701 | 1.940 | 549,437 | +0.23(+13.45%) |
Feb 05, 2024 | 1.690 | 2.210 | 1.650 | 1.710 | 533,511 | -0.03(-1.72%) |
Feb 02, 2024 | 1.610 | 1.785 | 1.500 | 1.740 | 237,646 | +0.17(+10.83%) |
Feb 01, 2024 | 1.540 | 1.580 | 1.470 | 1.570 | 73,295 | +0.08(+5.37%) |
Jan 31, 2024 | 1.440 | 1.547 | 1.427 | 1.490 | 54,177 | +0.01(+0.68%) |
Jan 30, 2024 | 1.600 | 1.630 | 1.460 | 1.480 | 43,306 | -0.02(-1.33%) |
Jan 29, 2024 | 1.490 | 1.500 | 1.420 | 1.500 | 41,863 | +0.08(+5.63%) |
Jan 26, 2024 | 1.500 | 1.500 | 1.360 | 1.420 | 58,550 | -0.04(-2.74%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.450 | 1.460 | 100,905 | -0.11(-7.01%) |
Jan 24, 2024 | 1.570 | 1.610 | 1.510 | 1.570 | 117,058 | +0.05(+3.29%) |
Jan 23, 2024 | 1.560 | 1.590 | 1.500 | 1.520 | 98,368 | -0.00(-0.33%) |
Jan 22, 2024 | 1.520 | 1.530 | 1.452 | 1.525 | 35,951 | +0.05(+3.74%) |
Jan 19, 2024 | 1.580 | 1.580 | 1.430 | 1.470 | 208,393 | -0.13(-8.13%) |
Jan 18, 2024 | 1.670 | 1.670 | 1.503 | 1.600 | 240,233 | -0.03(-1.84%) |
Jan 17, 2024 | 1.640 | 1.680 | 1.540 | 1.630 | 228,603 | +0.08(+5.16%) |
Jan 16, 2024 | 1.600 | 1.640 | 1.470 | 1.550 | 272,179 | +0.04(+2.65%) |
Jan 12, 2024 | 1.540 | 1.560 | 1.510 | 1.510 | 59,084 | -0.01(-0.66%) |
Jan 11, 2024 | 1.450 | 1.530 | 1.400 | 1.520 | 117,034 | +0.08(+5.56%) |
Jan 10, 2024 | 1.460 | 1.490 | 1.380 | 1.440 | 194,125 | +0.02(+1.41%) |
Jan 09, 2024 | 1.380 | 1.447 | 1.330 | 1.420 | 130,143 | +0.05(+3.65%) |
Jan 08, 2024 | 1.350 | 1.460 | 1.270 | 1.370 | 34,909 | +0.02(+1.48%) |
Jan 05, 2024 | 1.360 | 1.500 | 1.320 | 1.350 | 77,337 | -0.04(-2.88%) |
Jan 04, 2024 | 1.280 | 1.400 | 1.200 | 1.390 | 304,162 | +0.09(+6.92%) |
Jan 03, 2024 | 1.310 | 1.320 | 1.280 | 1.300 | 14,721 | +0.01(+0.78%) |