Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.310 | 3.399 | 3.190 | 3.210 | 46,321,640 | -0.12(-3.59%) |
Mar 27, 2024 | 3.210 | 3.335 | 3.160 | 3.330 | 22,206,196 | +0.14(+4.37%) |
Mar 26, 2024 | 3.369 | 3.389 | 3.190 | 3.190 | 23,784,400 | -0.13(-3.90%) |
Mar 25, 2024 | 3.549 | 3.558 | 3.310 | 3.320 | 20,873,430 | -0.21(-5.93%) |
Mar 22, 2024 | 3.599 | 3.668 | 3.519 | 3.529 | 16,272,739 | -0.17(-4.58%) |
Mar 21, 2024 | 3.659 | 3.798 | 3.629 | 3.698 | 20,349,136 | +0.12(+3.34%) |
Mar 20, 2024 | 3.539 | 3.639 | 3.419 | 3.579 | 25,468,872 | +0.08(+2.28%) |
Mar 19, 2024 | 3.559 | 3.609 | 3.429 | 3.499 | 23,976,434 | -0.12(-3.31%) |
Mar 18, 2024 | 3.738 | 3.828 | 3.549 | 3.619 | 25,365,678 | -0.27(-6.92%) |
Mar 15, 2024 | 3.758 | 4.017 | 3.708 | 3.888 | 60,702,116 | +0.15(+4.00%) |
Mar 14, 2024 | 3.788 | 3.853 | 3.569 | 3.738 | 40,498,740 | +0.00(+0.00%) |
Mar 13, 2024 | 3.429 | 3.808 | 3.359 | 3.738 | 49,837,308 | +0.31(+9.01%) |
Mar 12, 2024 | 3.349 | 3.529 | 3.215 | 3.429 | 51,073,168 | +0.19(+5.85%) |
Mar 11, 2024 | 3.439 | 3.439 | 3.180 | 3.240 | 39,001,156 | -0.17(-4.97%) |
Mar 08, 2024 | 3.838 | 3.838 | 3.310 | 3.409 | 64,400,780 | -0.24(-6.56%) |
Mar 07, 2024 | 3.659 | 4.007 | 3.549 | 3.649 | 132,830,664 | +0.20(+5.78%) |
Mar 06, 2024 | 3.170 | 4.386 | 1.695 | 3.449 | 145,422,800 | +0.24(+7.45%) |
Mar 05, 2024 | 2.781 | 3.240 | 2.736 | 3.210 | 54,083,308 | +0.49(+17.95%) |
Mar 04, 2024 | 3.629 | 3.639 | 2.692 | 2.721 | 141,929,088 | -0.82(-23.10%) |
Mar 01, 2024 | 3.439 | 3.878 | 3.310 | 3.539 | 123,803,624 | -1.24(-25.89%) |
Feb 29, 2024 | 4.566 | 4.795 | 4.556 | 4.775 | 24,288,618 | +0.25(+5.51%) |
Feb 28, 2024 | 4.645 | 4.665 | 4.506 | 4.526 | 10,484,900 | -0.15(-3.20%) |
Feb 27, 2024 | 4.436 | 4.725 | 4.426 | 4.675 | 16,811,058 | +0.28(+6.35%) |
Feb 26, 2024 | 4.506 | 4.506 | 4.366 | 4.396 | 14,115,857 | -0.11(-2.43%) |
Feb 23, 2024 | 4.586 | 4.695 | 4.486 | 4.506 | 15,440,129 | -0.10(-2.16%) |
Feb 22, 2024 | 4.506 | 4.665 | 4.501 | 4.606 | 14,278,386 | +0.12(+2.67%) |
Feb 21, 2024 | 4.635 | 4.665 | 4.466 | 4.486 | 18,516,438 | -0.19(-4.05%) |
Feb 20, 2024 | 4.775 | 4.825 | 4.625 | 4.675 | 16,223,695 | -0.21(-4.29%) |
Feb 16, 2024 | 4.855 | 4.994 | 4.745 | 4.885 | 24,081,948 | -0.03(-0.61%) |
Feb 15, 2024 | 4.685 | 4.934 | 4.675 | 4.915 | 25,825,642 | +0.29(+6.25%) |
Feb 14, 2024 | 4.645 | 4.725 | 4.396 | 4.625 | 28,254,474 | +0.05(+1.09%) |
Feb 13, 2024 | 4.645 | 4.735 | 4.476 | 4.576 | 36,463,536 | -0.25(-5.17%) |
Feb 12, 2024 | 4.923 | 5.456 | 4.805 | 4.825 | 72,382,184 | -0.01(-0.20%) |
Feb 09, 2024 | 4.144 | 4.835 | 3.966 | 4.835 | 85,276,336 | +0.70(+16.94%) |
Feb 08, 2024 | 4.243 | 4.568 | 3.996 | 4.134 | 63,619,800 | -0.29(-6.47%) |
Feb 07, 2024 | 4.193 | 4.539 | 3.552 | 4.420 | 175,520,368 | +0.28(+6.67%) |
Feb 06, 2024 | 5.397 | 5.427 | 3.907 | 4.144 | 149,086,000 | -1.18(-22.22%) |
Feb 05, 2024 | 5.900 | 5.900 | 5.318 | 5.328 | 55,904,372 | -0.63(-10.60%) |
Feb 02, 2024 | 5.575 | 6.157 | 5.506 | 5.960 | 61,309,676 | +0.29(+5.04%) |
Feb 01, 2024 | 6.463 | 6.473 | 5.437 | 5.673 | 127,472,552 | -0.71(-11.13%) |
Jan 31, 2024 | 5.881 | 7.084 | 5.506 | 6.384 | 130,409,576 | -3.86(-37.67%) |
Jan 30, 2024 | 10.30 | 10.37 | 10.23 | 10.24 | 10,912,385 | -0.06(-0.57%) |
Jan 29, 2024 | 10.25 | 10.38 | 10.16 | 10.30 | 9,139,427 | +0.02(+0.19%) |
Jan 26, 2024 | 10.06 | 10.31 | 10.06 | 10.28 | 8,855,885 | +0.21(+2.06%) |
Jan 25, 2024 | 10.26 | 10.30 | 9.931 | 10.07 | 8,900,106 | -0.10(-0.97%) |
Jan 24, 2024 | 10.19 | 10.31 | 10.09 | 10.17 | 4,871,619 | +0.06(+0.59%) |
Jan 23, 2024 | 10.01 | 10.23 | 10.00 | 10.11 | 6,596,148 | +0.08(+0.79%) |
Jan 22, 2024 | 9.886 | 10.06 | 9.867 | 10.03 | 8,048,102 | +0.20(+2.01%) |
Jan 19, 2024 | 9.669 | 9.847 | 9.610 | 9.837 | 7,174,196 | +0.14(+1.42%) |
Jan 18, 2024 | 9.719 | 9.827 | 9.613 | 9.699 | 5,669,534 | +0.04(+0.41%) |
Jan 17, 2024 | 9.571 | 9.738 | 9.531 | 9.660 | 6,502,081 | -0.03(-0.31%) |
Jan 16, 2024 | 9.768 | 9.837 | 9.664 | 9.689 | 6,976,937 | -0.18(-1.80%) |
Jan 12, 2024 | 10.06 | 10.16 | 9.817 | 9.867 | 6,105,089 | -0.15(-1.48%) |
Jan 11, 2024 | 10.31 | 10.35 | 9.946 | 10.01 | 9,137,013 | -0.38(-3.61%) |
Jan 10, 2024 | 10.35 | 10.41 | 10.24 | 10.39 | 5,109,814 | +0.07(+0.67%) |
Jan 09, 2024 | 10.31 | 10.48 | 10.29 | 10.32 | 5,847,332 | -0.13(-1.23%) |
Jan 08, 2024 | 10.19 | 10.46 | 10.15 | 10.45 | 6,409,354 | +0.13(+1.24%) |
Jan 05, 2024 | 10.07 | 10.48 | 10.03 | 10.32 | 9,983,457 | +0.24(+2.35%) |
Jan 04, 2024 | 10.05 | 10.19 | 9.995 | 10.08 | 6,662,201 | -0.01(-0.10%) |
Jan 03, 2024 | 10.16 | 10.25 | 10.02 | 10.09 | 9,820,437 | -0.18(-1.73%) |