Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.100 | 3.450 | 3.050 | 3.300 | 2,280,945 | +0.30(+10.00%) |
Mar 27, 2024 | 3.000 | 3.090 | 2.920 | 3.000 | 448,477 | +0.05(+1.69%) |
Mar 26, 2024 | 2.980 | 3.100 | 2.915 | 2.950 | 990,165 | -0.02(-0.67%) |
Mar 25, 2024 | 2.980 | 3.005 | 2.860 | 2.970 | 1,310,300 | -0.01(-0.34%) |
Mar 22, 2024 | 2.990 | 3.040 | 2.859 | 2.980 | 1,869,351 | +0.02(+0.68%) |
Mar 21, 2024 | 3.080 | 3.110 | 2.960 | 2.960 | 1,020,699 | -0.14(-4.52%) |
Mar 20, 2024 | 3.020 | 3.120 | 2.970 | 3.100 | 851,775 | +0.06(+1.97%) |
Mar 19, 2024 | 3.090 | 3.130 | 3.000 | 3.040 | 671,002 | -0.05(-1.62%) |
Mar 18, 2024 | 3.030 | 3.135 | 2.990 | 3.090 | 823,114 | -0.02(-0.64%) |
Mar 15, 2024 | 3.050 | 3.120 | 2.940 | 3.110 | 1,596,280 | -0.03(-0.96%) |
Mar 14, 2024 | 3.110 | 3.200 | 3.010 | 3.140 | 1,556,600 | -0.05(-1.57%) |
Mar 13, 2024 | 3.500 | 3.590 | 2.990 | 3.190 | 3,446,706 | -0.31(-8.86%) |
Mar 12, 2024 | 3.615 | 3.630 | 3.490 | 3.500 | 757,292 | -0.05(-1.41%) |
Mar 11, 2024 | 3.520 | 3.620 | 3.520 | 3.550 | 701,471 | -0.03(-0.84%) |
Mar 08, 2024 | 3.620 | 3.730 | 3.510 | 3.580 | 1,249,913 | -0.06(-1.65%) |
Mar 07, 2024 | 3.740 | 3.750 | 3.640 | 3.640 | 738,058 | -0.09(-2.41%) |
Mar 06, 2024 | 3.740 | 3.805 | 3.630 | 3.730 | 929,750 | -0.01(-0.27%) |
Mar 05, 2024 | 3.860 | 3.900 | 3.690 | 3.740 | 893,232 | -0.12(-3.11%) |
Mar 04, 2024 | 3.990 | 3.990 | 3.770 | 3.860 | 1,214,311 | -0.11(-2.77%) |
Mar 01, 2024 | 3.790 | 4.070 | 3.765 | 3.970 | 2,501,636 | +0.17(+4.47%) |
Feb 29, 2024 | 3.800 | 3.905 | 3.710 | 3.800 | 1,538,721 | +0.07(+1.88%) |
Feb 28, 2024 | 3.900 | 3.910 | 3.685 | 3.730 | 1,381,578 | -0.14(-3.62%) |
Feb 27, 2024 | 3.670 | 4.000 | 3.630 | 3.870 | 2,649,516 | +0.22(+6.03%) |
Feb 26, 2024 | 3.670 | 3.835 | 3.620 | 3.650 | 926,798 | -0.03(-0.82%) |
Feb 23, 2024 | 3.500 | 3.800 | 3.435 | 3.680 | 1,972,940 | +0.21(+6.05%) |
Feb 22, 2024 | 3.550 | 3.660 | 3.450 | 3.470 | 1,359,861 | -0.07(-1.98%) |
Feb 21, 2024 | 3.550 | 3.640 | 3.440 | 3.540 | 1,198,372 | -0.04(-1.12%) |
Feb 20, 2024 | 3.740 | 3.760 | 3.510 | 3.580 | 1,068,662 | -0.13(-3.50%) |
Feb 16, 2024 | 3.710 | 3.865 | 3.600 | 3.710 | 1,416,617 | +0.02(+0.54%) |
Feb 15, 2024 | 3.650 | 3.790 | 3.590 | 3.690 | 2,380,586 | +0.06(+1.65%) |
Feb 14, 2024 | 3.700 | 3.800 | 3.570 | 3.630 | 2,251,495 | -0.06(-1.63%) |
Feb 13, 2024 | 3.800 | 3.850 | 3.620 | 3.690 | 1,595,513 | -0.20(-5.14%) |
Feb 12, 2024 | 3.970 | 4.078 | 3.830 | 3.890 | 1,279,544 | -0.11(-2.75%) |
Feb 09, 2024 | 4.030 | 4.170 | 3.940 | 4.000 | 1,045,946 | -0.02(-0.50%) |
Feb 08, 2024 | 3.870 | 4.135 | 3.850 | 4.020 | 1,038,968 | +0.15(+3.88%) |
Feb 07, 2024 | 4.030 | 4.030 | 3.815 | 3.870 | 1,302,491 | -0.14(-3.49%) |
Feb 06, 2024 | 4.100 | 4.260 | 3.980 | 4.010 | 2,083,337 | +0.02(+0.50%) |
Feb 05, 2024 | 3.920 | 4.360 | 3.870 | 3.990 | 2,783,361 | +0.05(+1.27%) |
Feb 02, 2024 | 3.930 | 4.120 | 3.805 | 3.940 | 1,642,151 | -0.04(-1.01%) |
Feb 01, 2024 | 3.800 | 4.050 | 3.690 | 3.980 | 1,508,598 | +0.19(+5.01%) |
Jan 31, 2024 | 3.730 | 3.940 | 3.660 | 3.790 | 1,450,437 | +0.04(+1.07%) |
Jan 30, 2024 | 4.050 | 4.130 | 3.750 | 3.750 | 2,352,762 | -0.30(-7.41%) |
Jan 29, 2024 | 3.940 | 4.115 | 3.740 | 4.050 | 2,816,762 | +0.13(+3.32%) |
Jan 26, 2024 | 3.660 | 4.180 | 3.559 | 3.920 | 5,073,360 | +0.28(+7.69%) |
Jan 25, 2024 | 3.390 | 3.749 | 3.280 | 3.640 | 3,341,288 | +0.28(+8.33%) |
Jan 24, 2024 | 3.010 | 3.415 | 2.900 | 3.360 | 6,642,852 | +0.37(+12.37%) |
Jan 23, 2024 | 3.120 | 3.150 | 2.880 | 2.990 | 2,894,012 | -0.02(-0.83%) |
Jan 22, 2024 | 3.180 | 3.249 | 2.910 | 3.015 | 2,140,375 | -0.14(-4.44%) |
Jan 19, 2024 | 2.990 | 3.210 | 2.820 | 3.155 | 4,530,863 | +0.18(+6.23%) |
Jan 18, 2024 | 3.190 | 3.290 | 2.870 | 2.970 | 2,829,033 | -0.17(-5.56%) |
Jan 17, 2024 | 3.050 | 3.350 | 2.970 | 3.145 | 3,367,319 | +0.06(+1.78%) |
Jan 16, 2024 | 3.060 | 3.190 | 2.860 | 3.090 | 1,876,376 | +0.14(+4.75%) |
Jan 12, 2024 | 2.900 | 3.075 | 2.845 | 2.950 | 1,902,023 | +0.13(+4.61%) |
Jan 11, 2024 | 2.770 | 2.850 | 2.650 | 2.820 | 2,715,710 | +0.05(+1.81%) |
Jan 10, 2024 | 2.710 | 2.800 | 2.660 | 2.770 | 1,215,134 | +0.07(+2.59%) |
Jan 09, 2024 | 2.550 | 2.780 | 2.480 | 2.700 | 1,673,564 | +0.13(+5.06%) |
Jan 08, 2024 | 2.500 | 2.570 | 2.250 | 2.570 | 1,294,072 | +0.11(+4.47%) |
Jan 05, 2024 | 2.490 | 2.550 | 2.369 | 2.460 | 636,412 | -0.03(-1.20%) |
Jan 04, 2024 | 2.390 | 2.570 | 2.368 | 2.490 | 1,233,142 | +0.10(+4.18%) |
Jan 03, 2024 | 2.250 | 2.448 | 2.240 | 2.390 | 582,532 | +0.09(+3.91%) |