Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.690 | 3.860 | 3.620 | 3.840 | 2,917,013 | +0.18(+4.92%) |
Mar 26, 2024 | 3.550 | 3.830 | 3.520 | 3.660 | 4,029,164 | +0.16(+4.57%) |
Mar 25, 2024 | 3.490 | 3.650 | 3.490 | 3.500 | 1,236,052 | -0.05(-1.41%) |
Mar 22, 2024 | 3.660 | 3.660 | 3.420 | 3.550 | 2,083,417 | -0.10(-2.74%) |
Mar 21, 2024 | 3.650 | 3.740 | 3.560 | 3.650 | 2,206,655 | +0.07(+1.96%) |
Mar 20, 2024 | 3.460 | 3.630 | 3.385 | 3.580 | 3,323,921 | +0.16(+4.68%) |
Mar 19, 2024 | 3.100 | 3.440 | 3.050 | 3.420 | 5,758,335 | +0.31(+9.97%) |
Mar 18, 2024 | 3.210 | 3.230 | 3.045 | 3.110 | 1,477,019 | -0.05(-1.58%) |
Mar 15, 2024 | 3.140 | 3.205 | 3.050 | 3.160 | 1,943,752 | +0.03(+0.96%) |
Mar 14, 2024 | 3.250 | 3.300 | 3.100 | 3.130 | 3,332,905 | -0.12(-3.69%) |
Mar 13, 2024 | 3.360 | 3.395 | 3.240 | 3.250 | 2,317,831 | -0.11(-3.27%) |
Mar 12, 2024 | 3.450 | 3.520 | 3.280 | 3.360 | 3,481,547 | -0.02(-0.59%) |
Mar 11, 2024 | 3.640 | 3.680 | 3.365 | 3.380 | 4,410,159 | -0.28(-7.65%) |
Mar 08, 2024 | 3.910 | 3.965 | 3.610 | 3.660 | 4,125,794 | -0.24(-6.15%) |
Mar 07, 2024 | 3.630 | 4.015 | 3.630 | 3.900 | 5,557,634 | +0.24(+6.56%) |
Mar 06, 2024 | 3.830 | 4.100 | 3.265 | 3.660 | 12,743,846 | -0.07(-1.88%) |
Mar 05, 2024 | 3.180 | 3.970 | 3.080 | 3.730 | 15,943,208 | +0.53(+16.56%) |
Mar 04, 2024 | 2.760 | 3.240 | 2.740 | 3.200 | 17,696,374 | +0.44(+15.94%) |
Mar 01, 2024 | 2.160 | 2.880 | 2.130 | 2.760 | 36,920,056 | +0.99(+55.93%) |
Feb 29, 2024 | 1.750 | 1.800 | 1.720 | 1.770 | 4,482,497 | +0.06(+3.51%) |
Feb 28, 2024 | 1.760 | 1.780 | 1.680 | 1.710 | 1,388,783 | -0.05(-3.12%) |
Feb 27, 2024 | 1.560 | 1.770 | 1.560 | 1.765 | 3,291,436 | +0.18(+11.71%) |
Feb 26, 2024 | 1.640 | 1.660 | 1.520 | 1.580 | 5,302,746 | -0.09(-5.39%) |
Feb 23, 2024 | 1.700 | 1.700 | 1.605 | 1.670 | 2,621,043 | -0.02(-1.18%) |
Feb 22, 2024 | 1.710 | 1.720 | 1.650 | 1.690 | 1,008,580 | +0.00(+0.00%) |
Feb 21, 2024 | 1.760 | 1.760 | 1.600 | 1.690 | 3,609,564 | -0.09(-5.06%) |
Feb 20, 2024 | 1.790 | 1.830 | 1.735 | 1.780 | 1,987,445 | -0.04(-2.20%) |
Feb 16, 2024 | 1.790 | 1.830 | 1.720 | 1.820 | 3,039,590 | +0.01(+0.55%) |
Feb 15, 2024 | 1.800 | 1.890 | 1.750 | 1.810 | 3,054,124 | +0.02(+1.12%) |
Feb 14, 2024 | 1.890 | 1.940 | 1.790 | 1.790 | 3,172,716 | -0.08(-4.28%) |
Feb 13, 2024 | 1.910 | 1.910 | 1.830 | 1.870 | 2,454,855 | -0.08(-4.10%) |
Feb 12, 2024 | 1.880 | 1.970 | 1.840 | 1.950 | 1,743,532 | +0.07(+3.72%) |
Feb 09, 2024 | 1.890 | 1.905 | 1.820 | 1.880 | 1,346,726 | +0.04(+2.17%) |
Feb 08, 2024 | 1.790 | 1.870 | 1.770 | 1.840 | 1,591,528 | +0.04(+2.22%) |
Feb 07, 2024 | 1.900 | 1.910 | 1.790 | 1.800 | 1,840,231 | -0.10(-5.26%) |
Feb 06, 2024 | 1.820 | 1.920 | 1.810 | 1.900 | 1,790,936 | +0.09(+4.97%) |
Feb 05, 2024 | 1.810 | 1.860 | 1.780 | 1.810 | 1,005,194 | -0.02(-1.09%) |
Feb 02, 2024 | 1.810 | 1.860 | 1.780 | 1.830 | 1,404,174 | -0.01(-0.54%) |
Feb 01, 2024 | 1.960 | 1.965 | 1.780 | 1.840 | 5,185,809 | -0.08(-4.17%) |
Jan 31, 2024 | 2.020 | 2.031 | 1.900 | 1.920 | 1,929,766 | -0.12(-5.88%) |
Jan 30, 2024 | 2.080 | 2.096 | 2.010 | 2.040 | 1,577,631 | -0.04(-1.92%) |
Jan 29, 2024 | 2.010 | 2.130 | 1.990 | 2.080 | 1,518,718 | +0.06(+2.97%) |
Jan 26, 2024 | 2.000 | 2.080 | 1.990 | 2.020 | 1,421,139 | +0.04(+2.02%) |
Jan 25, 2024 | 1.940 | 2.055 | 1.925 | 1.980 | 1,989,727 | +0.06(+3.13%) |
Jan 24, 2024 | 1.940 | 1.945 | 1.835 | 1.920 | 1,496,591 | +0.00(+0.00%) |
Jan 23, 2024 | 1.950 | 1.989 | 1.895 | 1.920 | 1,270,958 | +0.02(+1.05%) |
Jan 22, 2024 | 1.860 | 1.970 | 1.850 | 1.900 | 1,613,822 | +0.06(+3.26%) |
Jan 19, 2024 | 1.830 | 1.860 | 1.762 | 1.840 | 1,899,078 | +0.03(+1.66%) |
Jan 18, 2024 | 1.760 | 1.820 | 1.740 | 1.810 | 1,925,676 | +0.08(+4.62%) |
Jan 17, 2024 | 1.680 | 1.740 | 1.680 | 1.730 | 1,143,705 | +0.01(+0.58%) |
Jan 16, 2024 | 1.700 | 1.760 | 1.610 | 1.720 | 3,856,770 | -0.03(-1.71%) |
Jan 12, 2024 | 1.840 | 1.860 | 1.715 | 1.750 | 4,334,330 | -0.10(-5.41%) |
Jan 11, 2024 | 1.950 | 1.950 | 1.782 | 1.850 | 3,504,804 | -0.10(-5.13%) |
Jan 10, 2024 | 1.950 | 1.980 | 1.900 | 1.950 | 2,356,228 | +0.01(+0.52%) |
Jan 09, 2024 | 1.960 | 1.990 | 1.930 | 1.940 | 1,003,745 | -0.04(-2.02%) |
Jan 08, 2024 | 1.990 | 2.050 | 1.960 | 1.980 | 1,147,886 | +0.00(+0.00%) |
Jan 05, 2024 | 1.940 | 2.060 | 1.900 | 1.980 | 2,365,921 | +0.02(+1.02%) |
Jan 04, 2024 | 1.850 | 2.005 | 1.800 | 1.960 | 2,628,090 | +0.06(+3.16%) |
Jan 03, 2024 | 1.950 | 1.950 | 1.870 | 1.900 | 2,159,994 | -0.07(-3.55%) |