Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.826 | 3.967 | 3.826 | 3.894 | 1,543,965 | +0.09(+2.25%) |
Mar 27, 2024 | 3.732 | 3.860 | 3.723 | 3.809 | 1,615,675 | +0.06(+1.60%) |
Mar 26, 2024 | 3.817 | 3.847 | 3.749 | 3.749 | 1,337,531 | -0.07(-1.79%) |
Mar 25, 2024 | 3.920 | 4.053 | 3.779 | 3.817 | 2,281,129 | +0.01(+0.22%) |
Mar 22, 2024 | 3.809 | 3.903 | 3.792 | 3.809 | 1,197,588 | +0.01(+0.23%) |
Mar 21, 2024 | 4.023 | 4.048 | 3.620 | 3.800 | 3,398,407 | -0.31(-7.50%) |
Mar 20, 2024 | 3.792 | 4.108 | 3.629 | 4.108 | 3,520,242 | +0.34(+9.09%) |
Mar 19, 2024 | 3.680 | 3.834 | 3.312 | 3.766 | 4,599,996 | -0.27(-6.78%) |
Mar 18, 2024 | 3.903 | 4.061 | 3.843 | 4.040 | 2,181,322 | +0.24(+6.31%) |
Mar 15, 2024 | 3.869 | 3.911 | 3.749 | 3.800 | 1,217,934 | -0.07(-1.77%) |
Mar 14, 2024 | 4.014 | 4.014 | 3.775 | 3.869 | 1,786,659 | -0.17(-4.24%) |
Mar 13, 2024 | 4.023 | 4.125 | 3.864 | 4.040 | 2,793,060 | +0.05(+1.29%) |
Mar 12, 2024 | 3.903 | 4.194 | 3.809 | 3.988 | 3,714,438 | +0.15(+4.02%) |
Mar 11, 2024 | 3.509 | 4.066 | 3.501 | 3.834 | 5,019,949 | +0.46(+13.71%) |
Mar 08, 2024 | 3.278 | 3.406 | 3.278 | 3.372 | 1,025,054 | +0.10(+3.14%) |
Mar 07, 2024 | 3.466 | 3.475 | 3.235 | 3.270 | 1,937,033 | -0.23(-6.60%) |
Mar 06, 2024 | 3.432 | 3.543 | 3.394 | 3.501 | 1,741,909 | +0.16(+4.87%) |
Mar 05, 2024 | 3.252 | 3.406 | 3.201 | 3.338 | 1,604,474 | +0.06(+1.83%) |
Mar 04, 2024 | 3.218 | 3.338 | 3.167 | 3.278 | 1,597,901 | +0.07(+2.13%) |
Mar 01, 2024 | 3.098 | 3.265 | 3.073 | 3.210 | 1,822,379 | +0.21(+7.14%) |
Feb 29, 2024 | 2.987 | 3.107 | 2.970 | 2.996 | 1,048,065 | +0.01(+0.29%) |
Feb 28, 2024 | 3.013 | 3.034 | 2.961 | 2.987 | 852,538 | -0.09(-2.79%) |
Feb 27, 2024 | 3.056 | 3.167 | 3.030 | 3.073 | 661,810 | +0.01(+0.28%) |
Feb 26, 2024 | 2.927 | 3.064 | 2.884 | 3.064 | 740,013 | +0.10(+3.47%) |
Feb 23, 2024 | 2.867 | 3.021 | 2.850 | 2.961 | 1,430,447 | +0.09(+2.98%) |
Feb 22, 2024 | 2.747 | 2.897 | 2.747 | 2.876 | 946,154 | +0.15(+5.66%) |
Feb 21, 2024 | 2.756 | 2.850 | 2.700 | 2.722 | 923,264 | +0.02(+0.63%) |
Feb 20, 2024 | 2.807 | 2.816 | 2.696 | 2.705 | 1,106,896 | -0.09(-3.07%) |
Feb 16, 2024 | 2.765 | 2.936 | 2.765 | 2.790 | 1,168,011 | +0.03(+1.24%) |
Feb 15, 2024 | 2.679 | 2.790 | 2.653 | 2.756 | 1,019,349 | +0.09(+3.54%) |
Feb 14, 2024 | 2.602 | 2.739 | 2.593 | 2.662 | 1,035,712 | +0.10(+4.01%) |
Feb 13, 2024 | 2.585 | 2.610 | 2.542 | 2.559 | 1,064,770 | -0.09(-3.55%) |
Feb 12, 2024 | 2.576 | 2.713 | 2.559 | 2.653 | 1,470,236 | +0.10(+4.03%) |
Feb 09, 2024 | 2.576 | 2.589 | 2.508 | 2.551 | 2,121,606 | -0.01(-0.33%) |
Feb 08, 2024 | 2.628 | 2.666 | 2.551 | 2.559 | 1,711,785 | -0.10(-3.86%) |
Feb 07, 2024 | 2.824 | 2.867 | 2.623 | 2.662 | 1,713,654 | -0.21(-7.44%) |
Feb 06, 2024 | 2.901 | 2.996 | 2.842 | 2.876 | 1,774,123 | +0.08(+2.75%) |
Feb 05, 2024 | 2.739 | 2.867 | 2.696 | 2.799 | 1,424,015 | +0.06(+2.19%) |
Feb 02, 2024 | 2.713 | 2.786 | 2.670 | 2.739 | 941,831 | -0.02(-0.62%) |
Feb 01, 2024 | 2.653 | 2.842 | 2.653 | 2.756 | 1,347,884 | +0.13(+4.89%) |
Jan 31, 2024 | 2.533 | 2.696 | 2.508 | 2.628 | 1,304,683 | +0.05(+1.99%) |
Jan 30, 2024 | 2.602 | 2.628 | 2.559 | 2.576 | 946,636 | -0.07(-2.59%) |
Jan 29, 2024 | 2.730 | 2.747 | 2.628 | 2.645 | 964,311 | -0.09(-3.13%) |
Jan 26, 2024 | 2.713 | 2.799 | 2.696 | 2.730 | 883,025 | +0.01(+0.31%) |
Jan 25, 2024 | 2.756 | 2.816 | 2.722 | 2.722 | 844,289 | -0.01(-0.31%) |
Jan 24, 2024 | 2.722 | 2.842 | 2.627 | 2.730 | 1,826,152 | +0.07(+2.57%) |
Jan 23, 2024 | 2.679 | 2.782 | 2.628 | 2.662 | 1,885,847 | +0.10(+4.01%) |
Jan 22, 2024 | 2.765 | 2.790 | 2.503 | 2.559 | 3,479,730 | -0.35(-12.06%) |
Jan 19, 2024 | 2.782 | 2.979 | 2.769 | 2.910 | 2,771,178 | +0.11(+3.98%) |
Jan 18, 2024 | 2.824 | 2.961 | 2.790 | 2.799 | 2,295,947 | +0.01(+0.31%) |
Jan 17, 2024 | 2.747 | 2.859 | 2.679 | 2.790 | 3,388,157 | -0.09(-2.98%) |
Jan 16, 2024 | 2.842 | 2.961 | 2.824 | 2.876 | 2,553,304 | -0.06(-2.04%) |
Jan 12, 2024 | 3.013 | 3.030 | 2.906 | 2.936 | 2,341,894 | -0.06(-2.00%) |
Jan 11, 2024 | 2.807 | 3.030 | 2.807 | 2.996 | 3,114,905 | +0.22(+8.02%) |
Jan 10, 2024 | 2.773 | 2.807 | 2.705 | 2.773 | 3,178,934 | -0.01(-0.31%) |
Jan 09, 2024 | 2.842 | 2.884 | 2.782 | 2.782 | 1,126,747 | -0.11(-3.85%) |
Jan 08, 2024 | 2.824 | 2.940 | 2.795 | 2.893 | 2,103,318 | +0.03(+0.90%) |
Jan 05, 2024 | 2.970 | 3.004 | 2.867 | 2.867 | 1,001,764 | -0.11(-3.74%) |
Jan 04, 2024 | 3.004 | 3.047 | 2.979 | 2.979 | 754,563 | -0.05(-1.69%) |
Jan 03, 2024 | 2.979 | 3.073 | 2.944 | 3.030 | 1,248,241 | +0.02(+0.57%) |