Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.394 | 4.456 | 4.356 | 4.431 | 25,591,344 | -0.02(-0.42%) |
Mar 27, 2024 | 3.866 | 4.516 | 3.781 | 4.450 | 44,447,404 | +0.70(+18.59%) |
Mar 26, 2024 | 3.753 | 3.847 | 3.705 | 3.753 | 10,406,919 | +0.02(+0.51%) |
Mar 25, 2024 | 3.866 | 3.969 | 3.734 | 3.734 | 11,299,151 | -0.13(-3.41%) |
Mar 22, 2024 | 4.007 | 4.083 | 3.837 | 3.866 | 13,241,360 | -0.15(-3.76%) |
Mar 21, 2024 | 4.045 | 4.144 | 3.932 | 4.017 | 12,495,505 | +0.01(+0.24%) |
Mar 20, 2024 | 4.111 | 4.177 | 3.960 | 4.007 | 15,780,320 | -0.14(-3.41%) |
Mar 19, 2024 | 4.017 | 4.205 | 3.991 | 4.149 | 10,088,513 | +0.09(+2.33%) |
Mar 18, 2024 | 4.035 | 4.130 | 4.026 | 4.054 | 14,967,362 | -0.09(-2.27%) |
Mar 15, 2024 | 3.960 | 4.186 | 3.894 | 4.149 | 128,478,640 | +0.19(+4.76%) |
Mar 14, 2024 | 4.167 | 4.186 | 3.922 | 3.960 | 15,324,086 | -0.21(-4.98%) |
Mar 13, 2024 | 4.007 | 4.248 | 3.979 | 4.167 | 13,519,133 | +0.15(+3.76%) |
Mar 12, 2024 | 3.951 | 4.073 | 3.932 | 4.017 | 13,449,730 | +0.07(+1.67%) |
Mar 11, 2024 | 3.960 | 4.074 | 3.913 | 3.951 | 20,085,426 | +0.01(+0.24%) |
Mar 08, 2024 | 4.262 | 4.307 | 3.932 | 3.941 | 18,234,196 | -0.25(-5.86%) |
Mar 07, 2024 | 4.309 | 4.422 | 4.144 | 4.186 | 16,536,232 | -0.07(-1.55%) |
Mar 06, 2024 | 4.271 | 4.422 | 4.218 | 4.252 | 18,787,390 | +0.08(+1.81%) |
Mar 05, 2024 | 4.092 | 4.243 | 4.017 | 4.177 | 16,264,633 | +0.04(+0.91%) |
Mar 04, 2024 | 4.120 | 4.233 | 3.998 | 4.139 | 22,597,118 | +0.01(+0.23%) |
Mar 01, 2024 | 4.054 | 4.299 | 3.988 | 4.130 | 34,261,628 | +0.16(+4.04%) |
Feb 29, 2024 | 4.007 | 4.111 | 3.926 | 3.969 | 21,654,542 | +0.04(+0.96%) |
Feb 28, 2024 | 3.885 | 3.998 | 3.837 | 3.932 | 16,889,444 | +0.00(+0.00%) |
Feb 27, 2024 | 3.687 | 4.002 | 3.687 | 3.932 | 31,415,672 | +0.31(+8.59%) |
Feb 26, 2024 | 3.592 | 3.753 | 3.545 | 3.621 | 16,169,147 | +0.00(+0.00%) |
Feb 23, 2024 | 3.479 | 3.649 | 3.394 | 3.621 | 15,202,180 | +0.14(+4.07%) |
Feb 22, 2024 | 3.583 | 3.592 | 3.460 | 3.479 | 16,635,224 | -0.10(-2.89%) |
Feb 21, 2024 | 3.300 | 3.715 | 3.253 | 3.583 | 31,153,610 | +0.19(+5.56%) |
Feb 20, 2024 | 3.366 | 3.474 | 3.309 | 3.394 | 22,031,210 | +0.04(+1.12%) |
Feb 16, 2024 | 3.564 | 3.677 | 3.357 | 3.357 | 31,251,904 | -0.28(-7.77%) |
Feb 15, 2024 | 3.536 | 3.734 | 3.517 | 3.639 | 15,695,900 | +0.14(+4.04%) |
Feb 14, 2024 | 3.366 | 3.536 | 3.338 | 3.498 | 16,861,210 | +0.19(+5.70%) |
Feb 13, 2024 | 3.234 | 3.347 | 3.159 | 3.309 | 26,410,022 | -0.11(-3.31%) |
Feb 12, 2024 | 3.206 | 3.489 | 3.202 | 3.423 | 22,921,350 | +0.22(+6.76%) |
Feb 09, 2024 | 3.102 | 3.225 | 3.045 | 3.206 | 16,657,682 | +0.11(+3.66%) |
Feb 08, 2024 | 3.064 | 3.187 | 3.036 | 3.093 | 14,537,394 | +0.02(+0.61%) |
Feb 07, 2024 | 3.064 | 3.111 | 2.979 | 3.074 | 13,206,769 | +0.03(+0.93%) |
Feb 06, 2024 | 2.970 | 3.093 | 2.951 | 3.045 | 16,419,191 | +0.06(+1.89%) |
Feb 05, 2024 | 3.045 | 3.079 | 2.946 | 2.989 | 14,249,656 | -0.10(-3.35%) |
Feb 02, 2024 | 3.017 | 3.144 | 2.913 | 3.093 | 30,207,550 | +0.02(+0.61%) |
Feb 01, 2024 | 2.951 | 3.093 | 2.909 | 3.074 | 17,080,746 | +0.15(+5.16%) |
Jan 31, 2024 | 2.989 | 3.055 | 2.904 | 2.923 | 22,689,508 | -0.06(-1.90%) |
Jan 30, 2024 | 2.904 | 3.036 | 2.904 | 2.979 | 27,956,238 | -0.07(-2.17%) |
Jan 29, 2024 | 3.074 | 3.093 | 2.942 | 3.045 | 28,470,880 | -0.04(-1.22%) |
Jan 26, 2024 | 3.177 | 3.225 | 3.064 | 3.083 | 20,311,188 | -0.13(-4.11%) |
Jan 25, 2024 | 3.140 | 3.225 | 3.045 | 3.215 | 16,385,794 | +0.12(+3.96%) |
Jan 24, 2024 | 3.206 | 3.243 | 3.045 | 3.093 | 13,723,328 | -0.03(-0.91%) |
Jan 23, 2024 | 3.130 | 3.187 | 3.027 | 3.121 | 13,530,038 | +0.07(+2.16%) |
Jan 22, 2024 | 2.904 | 3.093 | 2.866 | 3.055 | 25,235,312 | +0.16(+5.54%) |
Jan 19, 2024 | 2.895 | 2.918 | 2.753 | 2.895 | 25,662,360 | +0.00(+0.00%) |
Jan 18, 2024 | 2.913 | 2.961 | 2.819 | 2.895 | 21,857,226 | +0.00(+0.00%) |
Jan 17, 2024 | 3.027 | 3.083 | 2.753 | 2.895 | 49,522,696 | -0.16(-5.25%) |
Jan 16, 2024 | 3.187 | 3.215 | 3.027 | 3.055 | 31,711,598 | -0.18(-5.54%) |
Jan 12, 2024 | 3.375 | 3.441 | 3.225 | 3.234 | 24,011,516 | -0.09(-2.83%) |
Jan 11, 2024 | 3.460 | 3.479 | 3.281 | 3.328 | 20,964,322 | -0.10(-3.02%) |
Jan 10, 2024 | 3.432 | 3.441 | 3.262 | 3.432 | 26,815,614 | -0.02(-0.55%) |
Jan 09, 2024 | 3.243 | 3.460 | 3.116 | 3.451 | 45,984,360 | +0.25(+7.96%) |
Jan 08, 2024 | 3.281 | 3.437 | 3.187 | 3.196 | 55,073,172 | -0.15(-4.51%) |
Jan 05, 2024 | 3.668 | 3.771 | 3.215 | 3.347 | 164,780,432 | -1.37(-29.00%) |
Jan 04, 2024 | 4.611 | 4.827 | 4.568 | 4.714 | 21,227,314 | +0.09(+2.04%) |
Jan 03, 2024 | 4.705 | 4.752 | 4.554 | 4.620 | 19,264,552 | -0.15(-3.16%) |