Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.860 | 2.880 | 2.830 | 2.840 | 1,878,185 | -0.04(-1.39%) |
Mar 27, 2024 | 2.760 | 2.950 | 2.720 | 2.880 | 3,250,571 | +0.14(+5.11%) |
Mar 26, 2024 | 2.760 | 2.786 | 2.680 | 2.740 | 1,690,510 | +0.03(+1.11%) |
Mar 25, 2024 | 2.740 | 2.820 | 2.670 | 2.710 | 2,188,447 | -0.03(-1.09%) |
Mar 22, 2024 | 2.890 | 2.920 | 2.720 | 2.740 | 1,916,448 | -0.13(-4.53%) |
Mar 21, 2024 | 3.030 | 3.030 | 2.850 | 2.870 | 1,918,415 | -0.10(-3.37%) |
Mar 20, 2024 | 2.910 | 3.020 | 2.820 | 2.970 | 1,860,952 | +0.04(+1.37%) |
Mar 19, 2024 | 2.810 | 3.000 | 2.800 | 2.930 | 2,380,893 | +0.07(+2.45%) |
Mar 18, 2024 | 3.130 | 3.150 | 2.760 | 2.860 | 5,937,290 | -0.38(-11.73%) |
Mar 15, 2024 | 3.120 | 3.270 | 3.060 | 3.240 | 3,941,698 | +0.07(+2.21%) |
Mar 14, 2024 | 3.390 | 3.391 | 3.130 | 3.170 | 4,002,108 | -0.27(-7.85%) |
Mar 13, 2024 | 3.440 | 3.500 | 3.330 | 3.440 | 4,894,555 | +0.00(+0.00%) |
Mar 12, 2024 | 3.670 | 3.850 | 3.350 | 3.440 | 8,334,529 | -0.36(-9.47%) |
Mar 11, 2024 | 3.330 | 3.830 | 3.250 | 3.800 | 17,493,012 | +0.44(+13.10%) |
Mar 08, 2024 | 2.990 | 4.390 | 2.700 | 3.360 | 61,466,880 | -15.61(-82.29%) |
Mar 07, 2024 | 18.92 | 19.18 | 18.66 | 18.97 | 1,509,670 | -0.08(-0.42%) |
Mar 06, 2024 | 18.87 | 19.32 | 18.66 | 19.05 | 1,634,192 | +0.20(+1.06%) |
Mar 05, 2024 | 19.11 | 19.42 | 18.40 | 18.85 | 1,220,577 | -0.29(-1.52%) |
Mar 04, 2024 | 19.20 | 19.22 | 17.94 | 19.14 | 1,838,955 | +0.43(+2.30%) |
Mar 01, 2024 | 19.04 | 19.20 | 18.58 | 18.71 | 1,125,744 | -0.14(-0.74%) |
Feb 29, 2024 | 19.80 | 19.95 | 18.63 | 18.85 | 1,861,356 | -0.72(-3.68%) |
Feb 28, 2024 | 18.77 | 19.59 | 18.77 | 19.57 | 1,538,748 | +0.57(+3.00%) |
Feb 27, 2024 | 17.90 | 19.02 | 17.86 | 19.00 | 1,795,426 | +1.44(+8.20%) |
Feb 26, 2024 | 17.73 | 18.61 | 17.53 | 17.56 | 1,492,765 | -0.09(-0.51%) |
Feb 23, 2024 | 18.73 | 19.24 | 17.36 | 17.65 | 2,224,340 | -0.89(-4.80%) |
Feb 22, 2024 | 16.55 | 19.75 | 16.49 | 18.54 | 5,680,453 | +3.23(+21.10%) |
Feb 21, 2024 | 14.96 | 15.36 | 14.89 | 15.31 | 1,406,208 | +0.40(+2.68%) |
Feb 20, 2024 | 15.81 | 16.00 | 14.81 | 14.91 | 1,140,216 | -0.97(-6.11%) |
Feb 16, 2024 | 15.42 | 16.03 | 15.20 | 15.88 | 1,299,499 | +0.50(+3.25%) |
Feb 15, 2024 | 15.21 | 15.52 | 14.98 | 15.38 | 816,668 | +0.31(+2.06%) |
Feb 14, 2024 | 15.19 | 15.24 | 15.00 | 15.07 | 823,243 | +0.11(+0.74%) |
Feb 13, 2024 | 15.80 | 16.12 | 14.95 | 14.96 | 935,745 | -1.29(-7.94%) |
Feb 12, 2024 | 16.21 | 16.40 | 16.00 | 16.25 | 763,026 | +0.11(+0.68%) |
Feb 09, 2024 | 15.57 | 16.42 | 15.43 | 16.14 | 1,331,643 | +0.68(+4.40%) |
Feb 08, 2024 | 15.16 | 15.67 | 15.14 | 15.46 | 549,815 | +0.34(+2.25%) |
Feb 07, 2024 | 15.51 | 15.52 | 15.11 | 15.12 | 592,411 | -0.44(-2.83%) |
Feb 06, 2024 | 15.38 | 15.72 | 15.18 | 15.56 | 660,828 | +0.26(+1.70%) |
Feb 05, 2024 | 15.93 | 15.99 | 15.24 | 15.30 | 665,462 | -0.48(-3.04%) |
Feb 02, 2024 | 16.35 | 16.60 | 15.73 | 15.78 | 943,520 | -0.79(-4.77%) |
Feb 01, 2024 | 16.03 | 16.67 | 15.75 | 16.57 | 1,105,804 | +0.57(+3.56%) |
Jan 31, 2024 | 15.76 | 16.22 | 15.73 | 16.00 | 1,052,476 | +0.38(+2.43%) |
Jan 30, 2024 | 15.92 | 15.92 | 15.28 | 15.62 | 891,969 | -0.17(-1.08%) |
Jan 29, 2024 | 15.38 | 16.15 | 14.98 | 15.79 | 1,119,741 | +0.41(+2.67%) |
Jan 26, 2024 | 15.43 | 15.98 | 15.34 | 15.38 | 785,231 | +0.01(+0.07%) |
Jan 25, 2024 | 14.52 | 15.63 | 14.51 | 15.37 | 1,062,941 | +1.00(+6.96%) |
Jan 24, 2024 | 14.67 | 14.77 | 14.35 | 14.37 | 607,946 | -0.24(-1.64%) |
Jan 23, 2024 | 14.92 | 14.92 | 14.41 | 14.61 | 507,957 | -0.08(-0.54%) |
Jan 22, 2024 | 14.87 | 15.13 | 14.52 | 14.69 | 804,211 | -0.32(-2.13%) |
Jan 19, 2024 | 15.01 | 15.14 | 14.74 | 15.01 | 746,389 | +0.13(+0.87%) |
Jan 18, 2024 | 15.17 | 15.17 | 14.44 | 14.88 | 1,114,408 | -0.20(-1.33%) |
Jan 17, 2024 | 15.24 | 15.40 | 14.79 | 15.08 | 891,783 | -0.44(-2.84%) |
Jan 16, 2024 | 15.64 | 15.81 | 15.32 | 15.52 | 952,698 | -0.27(-1.71%) |
Jan 12, 2024 | 16.07 | 16.73 | 15.61 | 15.79 | 680,291 | -0.43(-2.65%) |
Jan 11, 2024 | 16.03 | 16.25 | 15.50 | 16.22 | 1,720,889 | +0.06(+0.37%) |
Jan 10, 2024 | 16.38 | 16.57 | 15.86 | 16.16 | 738,562 | -0.24(-1.46%) |
Jan 09, 2024 | 16.86 | 16.86 | 16.09 | 16.40 | 1,005,705 | -0.47(-2.79%) |
Jan 08, 2024 | 16.75 | 17.01 | 16.39 | 16.87 | 1,042,551 | +0.04(+0.24%) |
Jan 05, 2024 | 16.69 | 17.05 | 16.23 | 16.83 | 1,433,839 | +0.19(+1.14%) |
Jan 04, 2024 | 16.16 | 17.06 | 16.05 | 16.64 | 1,691,459 | +0.62(+3.84%) |
Jan 03, 2024 | 15.64 | 16.55 | 15.27 | 16.02 | 3,005,669 | +1.05(+7.05%) |