Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.610 | 2.610 | 2.610 | 2.620 | 1,641,138 | +0.01(+0.38%) |
Mar 27, 2024 | 2.510 | 2.620 | 2.465 | 2.610 | 1,631,585 | +0.14(+5.67%) |
Mar 26, 2024 | 2.580 | 2.655 | 2.470 | 2.470 | 1,950,798 | -0.10(-3.89%) |
Mar 25, 2024 | 2.550 | 2.615 | 2.520 | 2.570 | 2,138,879 | +0.01(+0.39%) |
Mar 22, 2024 | 2.780 | 2.790 | 2.550 | 2.560 | 2,549,753 | -0.22(-7.91%) |
Mar 21, 2024 | 2.870 | 2.940 | 2.750 | 2.780 | 2,388,060 | -0.07(-2.46%) |
Mar 20, 2024 | 2.810 | 2.890 | 2.710 | 2.850 | 2,418,242 | +0.03(+1.06%) |
Mar 19, 2024 | 2.760 | 2.850 | 2.720 | 2.820 | 3,243,303 | +0.00(+0.00%) |
Mar 18, 2024 | 2.960 | 2.960 | 2.760 | 2.820 | 3,278,639 | -0.14(-4.73%) |
Mar 15, 2024 | 2.770 | 3.050 | 2.765 | 2.960 | 23,278,492 | +0.16(+5.71%) |
Mar 14, 2024 | 2.980 | 2.990 | 2.735 | 2.800 | 4,391,662 | -0.18(-6.04%) |
Mar 13, 2024 | 3.000 | 3.140 | 2.950 | 2.980 | 2,886,702 | -0.02(-0.67%) |
Mar 12, 2024 | 3.130 | 3.130 | 2.940 | 3.000 | 2,640,448 | -0.11(-3.54%) |
Mar 11, 2024 | 3.090 | 3.150 | 3.035 | 3.110 | 2,171,368 | +0.01(+0.32%) |
Mar 08, 2024 | 3.120 | 3.280 | 3.080 | 3.100 | 2,772,275 | +0.03(+0.98%) |
Mar 07, 2024 | 3.070 | 3.160 | 2.990 | 3.070 | 2,260,713 | +0.02(+0.66%) |
Mar 06, 2024 | 3.070 | 3.130 | 2.930 | 3.050 | 3,916,111 | +0.02(+0.66%) |
Mar 05, 2024 | 3.160 | 3.160 | 2.940 | 3.030 | 4,510,760 | -0.16(-5.02%) |
Mar 04, 2024 | 3.250 | 3.250 | 3.005 | 3.190 | 5,941,954 | -0.02(-0.62%) |
Mar 01, 2024 | 3.170 | 3.250 | 3.060 | 3.210 | 2,206,118 | +0.04(+1.26%) |
Feb 29, 2024 | 3.240 | 3.390 | 3.120 | 3.170 | 2,935,959 | +0.01(+0.32%) |
Feb 28, 2024 | 3.320 | 3.390 | 3.140 | 3.160 | 3,195,917 | -0.20(-5.95%) |
Feb 27, 2024 | 3.130 | 3.395 | 3.130 | 3.360 | 2,917,001 | +0.26(+8.39%) |
Feb 26, 2024 | 3.080 | 3.150 | 3.040 | 3.100 | 2,075,487 | +0.02(+0.65%) |
Feb 23, 2024 | 3.180 | 3.180 | 3.045 | 3.080 | 2,393,997 | -0.08(-2.53%) |
Feb 22, 2024 | 3.440 | 3.450 | 3.150 | 3.160 | 3,945,857 | -0.27(-7.87%) |
Feb 21, 2024 | 3.520 | 3.570 | 3.375 | 3.430 | 1,952,129 | -0.14(-3.92%) |
Feb 20, 2024 | 3.410 | 3.770 | 3.320 | 3.570 | 4,350,756 | +0.09(+2.59%) |
Feb 16, 2024 | 3.510 | 3.640 | 3.425 | 3.480 | 2,258,349 | -0.05(-1.42%) |
Feb 15, 2024 | 3.610 | 3.650 | 3.455 | 3.530 | 2,560,440 | -0.05(-1.40%) |
Feb 14, 2024 | 3.570 | 3.630 | 3.480 | 3.580 | 2,411,627 | +0.07(+1.99%) |
Feb 13, 2024 | 3.700 | 3.765 | 3.480 | 3.510 | 3,569,510 | -0.34(-8.83%) |
Feb 12, 2024 | 3.890 | 4.010 | 3.820 | 3.850 | 3,074,583 | -0.06(-1.53%) |
Feb 09, 2024 | 3.960 | 4.020 | 3.710 | 3.910 | 4,103,037 | +0.10(+2.62%) |
Feb 08, 2024 | 4.220 | 4.300 | 3.700 | 3.810 | 10,820,102 | -1.23(-24.40%) |
Feb 07, 2024 | 5.310 | 5.340 | 5.030 | 5.040 | 2,241,984 | -0.24(-4.55%) |
Feb 06, 2024 | 5.140 | 5.330 | 5.110 | 5.280 | 1,280,109 | +0.16(+3.13%) |
Feb 05, 2024 | 5.220 | 5.280 | 5.020 | 5.120 | 1,225,072 | -0.23(-4.30%) |
Feb 02, 2024 | 5.380 | 5.450 | 5.160 | 5.350 | 1,128,055 | -0.10(-1.83%) |
Feb 01, 2024 | 5.450 | 5.535 | 5.340 | 5.450 | 1,256,701 | +0.06(+1.11%) |
Jan 31, 2024 | 5.670 | 5.789 | 5.380 | 5.390 | 1,333,973 | -0.31(-5.44%) |
Jan 30, 2024 | 5.960 | 5.995 | 5.690 | 5.700 | 1,332,332 | -0.31(-5.16%) |
Jan 29, 2024 | 5.740 | 6.030 | 5.670 | 6.010 | 1,148,352 | +0.29(+5.07%) |
Jan 26, 2024 | 5.900 | 6.010 | 5.710 | 5.720 | 1,039,727 | -0.07(-1.21%) |
Jan 25, 2024 | 5.830 | 5.930 | 5.620 | 5.790 | 1,002,183 | +0.08(+1.40%) |
Jan 24, 2024 | 5.850 | 5.900 | 5.680 | 5.710 | 1,197,422 | -0.03(-0.52%) |
Jan 23, 2024 | 5.730 | 5.820 | 5.575 | 5.740 | 1,228,357 | +0.13(+2.32%) |
Jan 22, 2024 | 5.450 | 5.760 | 5.430 | 5.610 | 1,534,704 | +0.26(+4.86%) |
Jan 19, 2024 | 5.390 | 5.390 | 5.130 | 5.350 | 1,277,079 | +0.01(+0.19%) |
Jan 18, 2024 | 5.320 | 5.460 | 5.215 | 5.340 | 1,879,834 | +0.11(+2.10%) |
Jan 17, 2024 | 5.270 | 5.320 | 4.960 | 5.230 | 2,148,017 | -0.23(-4.21%) |
Jan 16, 2024 | 5.740 | 5.780 | 5.430 | 5.460 | 1,605,120 | -0.42(-7.14%) |
Jan 12, 2024 | 5.940 | 6.065 | 5.840 | 5.880 | 1,236,882 | +0.01(+0.17%) |
Jan 11, 2024 | 6.050 | 6.050 | 5.720 | 5.870 | 1,373,039 | -0.20(-3.29%) |
Jan 10, 2024 | 5.980 | 6.115 | 5.780 | 6.070 | 1,630,155 | +0.04(+0.66%) |
Jan 09, 2024 | 6.250 | 6.280 | 6.010 | 6.030 | 1,385,651 | -0.33(-5.19%) |
Jan 08, 2024 | 6.270 | 6.470 | 6.170 | 6.360 | 1,144,795 | +0.08(+1.27%) |
Jan 05, 2024 | 6.270 | 6.460 | 6.145 | 6.280 | 1,042,573 | -0.10(-1.57%) |
Jan 04, 2024 | 6.330 | 6.490 | 6.130 | 6.380 | 1,193,164 | +0.06(+1.03%) |
Jan 03, 2024 | 6.760 | 6.760 | 6.210 | 6.315 | 2,343,472 | -0.62(-9.01%) |