Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.610 | 3.770 | 3.170 | 3.480 | 489,656 | -0.19(-5.18%) |
Mar 27, 2024 | 3.870 | 3.950 | 3.550 | 3.670 | 434,070 | -0.17(-4.43%) |
Mar 26, 2024 | 3.810 | 4.040 | 3.420 | 3.840 | 628,555 | +0.05(+1.32%) |
Mar 25, 2024 | 3.610 | 4.060 | 3.570 | 3.790 | 892,781 | +0.23(+6.46%) |
Mar 22, 2024 | 3.230 | 3.590 | 3.040 | 3.560 | 620,436 | +0.36(+11.25%) |
Mar 21, 2024 | 2.990 | 3.240 | 2.950 | 3.200 | 519,358 | +0.14(+4.58%) |
Mar 20, 2024 | 2.650 | 3.070 | 2.350 | 3.060 | 1,233,341 | +0.35(+12.92%) |
Mar 19, 2024 | 3.170 | 3.200 | 2.600 | 2.710 | 1,029,010 | -0.28(-9.36%) |
Mar 18, 2024 | 2.450 | 3.580 | 2.450 | 2.990 | 2,288,945 | +0.59(+24.58%) |
Mar 15, 2024 | 2.070 | 2.400 | 2.020 | 2.400 | 587,795 | +0.35(+17.07%) |
Mar 14, 2024 | 2.130 | 2.140 | 1.980 | 2.050 | 244,768 | -0.05(-2.38%) |
Mar 13, 2024 | 1.980 | 2.180 | 1.980 | 2.100 | 512,862 | +0.15(+7.69%) |
Mar 12, 2024 | 1.770 | 1.980 | 1.770 | 1.950 | 296,356 | +0.20(+11.43%) |
Mar 11, 2024 | 1.740 | 1.800 | 1.715 | 1.750 | 277,843 | +0.03(+1.74%) |
Mar 08, 2024 | 1.620 | 1.720 | 1.610 | 1.720 | 155,465 | +0.12(+7.50%) |
Mar 07, 2024 | 1.750 | 1.750 | 1.570 | 1.600 | 231,131 | -0.14(-8.05%) |
Mar 06, 2024 | 1.730 | 1.750 | 1.675 | 1.740 | 170,102 | +0.01(+0.58%) |
Mar 05, 2024 | 1.680 | 1.770 | 1.651 | 1.730 | 237,511 | +0.07(+4.22%) |
Mar 04, 2024 | 1.660 | 1.750 | 1.600 | 1.660 | 101,904 | +0.05(+3.11%) |
Mar 01, 2024 | 1.690 | 1.690 | 1.610 | 1.610 | 37,452 | -0.06(-3.59%) |
Feb 29, 2024 | 1.710 | 1.740 | 1.650 | 1.670 | 77,484 | -0.05(-2.91%) |
Feb 28, 2024 | 1.740 | 1.744 | 1.670 | 1.720 | 86,489 | -0.01(-0.58%) |
Feb 27, 2024 | 1.670 | 1.780 | 1.670 | 1.730 | 216,524 | +0.08(+4.85%) |
Feb 26, 2024 | 1.510 | 1.660 | 1.510 | 1.650 | 122,262 | +0.13(+8.55%) |
Feb 23, 2024 | 1.540 | 1.540 | 1.480 | 1.520 | 107,703 | +0.00(+0.00%) |
Feb 22, 2024 | 1.520 | 1.575 | 1.480 | 1.520 | 109,670 | +0.00(+0.00%) |
Feb 21, 2024 | 1.560 | 1.600 | 1.520 | 1.520 | 42,379 | -0.07(-4.40%) |
Feb 20, 2024 | 1.610 | 1.620 | 1.561 | 1.590 | 37,106 | -0.03(-1.85%) |
Feb 16, 2024 | 1.590 | 1.640 | 1.590 | 1.620 | 62,966 | +0.00(+0.00%) |
Feb 15, 2024 | 1.640 | 1.640 | 1.610 | 1.620 | 73,311 | -0.01(-0.61%) |
Feb 14, 2024 | 1.600 | 1.640 | 1.600 | 1.630 | 48,052 | +0.03(+1.87%) |
Feb 13, 2024 | 1.500 | 1.640 | 1.500 | 1.600 | 125,869 | +0.04(+2.56%) |
Feb 12, 2024 | 1.460 | 1.600 | 1.460 | 1.560 | 141,344 | +0.03(+1.96%) |
Feb 09, 2024 | 1.550 | 1.550 | 1.515 | 1.530 | 20,114 | +0.01(+0.66%) |
Feb 08, 2024 | 1.530 | 1.550 | 1.460 | 1.520 | 36,310 | -0.02(-1.30%) |
Feb 07, 2024 | 1.560 | 1.560 | 1.520 | 1.540 | 18,118 | +0.02(+1.32%) |
Feb 06, 2024 | 1.540 | 1.570 | 1.500 | 1.520 | 73,545 | -0.03(-1.94%) |
Feb 05, 2024 | 1.490 | 1.570 | 1.490 | 1.550 | 53,557 | +0.03(+1.97%) |
Feb 02, 2024 | 1.500 | 1.550 | 1.500 | 1.520 | 65,006 | +0.01(+0.66%) |
Feb 01, 2024 | 1.460 | 1.510 | 1.460 | 1.510 | 36,688 | +0.05(+3.42%) |
Jan 31, 2024 | 1.490 | 1.490 | 1.460 | 1.460 | 38,148 | -0.06(-3.95%) |
Jan 30, 2024 | 1.550 | 1.550 | 1.480 | 1.520 | 27,284 | -0.03(-1.94%) |
Jan 29, 2024 | 1.500 | 1.550 | 1.490 | 1.550 | 63,842 | +0.02(+1.31%) |
Jan 26, 2024 | 1.490 | 1.549 | 1.488 | 1.530 | 98,457 | +0.06(+4.08%) |
Jan 25, 2024 | 1.460 | 1.490 | 1.450 | 1.470 | 30,581 | +0.01(+0.68%) |
Jan 24, 2024 | 1.380 | 1.470 | 1.362 | 1.460 | 45,326 | +0.10(+7.35%) |
Jan 23, 2024 | 1.360 | 1.400 | 1.360 | 1.360 | 27,669 | -0.01(-0.73%) |
Jan 22, 2024 | 1.400 | 1.400 | 1.360 | 1.370 | 142,463 | -0.03(-2.14%) |
Jan 19, 2024 | 1.440 | 1.440 | 1.380 | 1.400 | 47,891 | -0.03(-2.10%) |
Jan 18, 2024 | 1.450 | 1.450 | 1.402 | 1.430 | 21,535 | +0.00(+0.00%) |
Jan 17, 2024 | 1.410 | 1.440 | 1.398 | 1.430 | 36,630 | +0.01(+0.70%) |
Jan 16, 2024 | 1.430 | 1.470 | 1.407 | 1.420 | 32,496 | -0.03(-2.07%) |
Jan 12, 2024 | 1.470 | 1.500 | 1.450 | 1.450 | 14,309 | -0.03(-1.69%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.460 | 1.475 | 40,619 | -0.02(-1.67%) |
Jan 10, 2024 | 1.480 | 1.500 | 1.470 | 1.500 | 33,619 | +0.02(+1.35%) |
Jan 09, 2024 | 1.420 | 1.490 | 1.420 | 1.480 | 17,063 | +0.04(+2.78%) |
Jan 08, 2024 | 1.480 | 1.490 | 1.420 | 1.440 | 105,741 | -0.02(-1.37%) |
Jan 05, 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 71,169 | -0.02(-1.35%) |
Jan 04, 2024 | 1.480 | 1.500 | 1.461 | 1.480 | 14,168 | -0.01(-0.67%) |
Jan 03, 2024 | 1.390 | 1.500 | 1.380 | 1.490 | 61,772 | +0.06(+4.20%) |