Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.520 | 4.505 | 4.470 | 4.480 | 1,397,908 | -0.01(-0.22%) |
Mar 27, 2024 | 4.370 | 4.500 | 4.240 | 4.490 | 1,163,412 | +0.19(+4.42%) |
Mar 26, 2024 | 4.220 | 4.480 | 4.220 | 4.300 | 1,848,946 | +0.03(+0.70%) |
Mar 25, 2024 | 4.710 | 4.805 | 4.232 | 4.270 | 4,050,291 | -0.43(-9.15%) |
Mar 22, 2024 | 4.850 | 4.950 | 4.680 | 4.700 | 1,163,791 | -0.11(-2.29%) |
Mar 21, 2024 | 4.850 | 5.110 | 4.750 | 4.810 | 2,003,777 | -0.03(-0.62%) |
Mar 20, 2024 | 4.910 | 4.930 | 4.575 | 4.840 | 1,324,404 | -0.12(-2.42%) |
Mar 19, 2024 | 4.990 | 5.080 | 4.675 | 4.960 | 2,532,368 | +0.10(+2.06%) |
Mar 18, 2024 | 5.020 | 5.040 | 4.550 | 4.860 | 4,204,736 | -0.18(-3.57%) |
Mar 15, 2024 | 4.930 | 5.150 | 4.860 | 5.040 | 7,277,498 | +0.04(+0.70%) |
Mar 14, 2024 | 5.660 | 5.750 | 4.980 | 5.005 | 2,915,444 | -0.74(-12.80%) |
Mar 13, 2024 | 5.590 | 5.960 | 5.565 | 5.740 | 1,956,547 | +0.10(+1.77%) |
Mar 12, 2024 | 5.690 | 5.935 | 5.520 | 5.640 | 2,516,256 | -0.05(-0.88%) |
Mar 11, 2024 | 5.830 | 6.280 | 5.560 | 5.690 | 3,366,784 | -0.09(-1.56%) |
Mar 08, 2024 | 5.980 | 5.980 | 5.490 | 5.780 | 2,184,326 | -0.07(-1.20%) |
Mar 07, 2024 | 5.790 | 6.010 | 5.650 | 5.850 | 1,274,172 | +0.11(+1.92%) |
Mar 06, 2024 | 5.890 | 6.070 | 5.635 | 5.740 | 3,348,130 | -0.03(-0.52%) |
Mar 05, 2024 | 5.750 | 5.890 | 5.560 | 5.770 | 3,212,148 | +0.02(+0.35%) |
Mar 04, 2024 | 5.950 | 6.020 | 5.500 | 5.750 | 2,217,137 | -0.19(-3.20%) |
Mar 01, 2024 | 5.510 | 6.185 | 5.500 | 5.940 | 3,129,714 | +0.50(+9.19%) |
Feb 29, 2024 | 5.600 | 6.130 | 5.260 | 5.440 | 8,927,452 | +0.59(+12.16%) |
Feb 28, 2024 | 4.040 | 5.015 | 3.760 | 4.850 | 3,285,738 | +0.58(+13.58%) |
Feb 27, 2024 | 4.100 | 4.345 | 4.000 | 4.270 | 1,420,030 | +0.21(+5.17%) |
Feb 26, 2024 | 3.770 | 4.100 | 3.710 | 4.060 | 1,379,668 | +0.27(+7.12%) |
Feb 23, 2024 | 3.780 | 3.905 | 3.670 | 3.790 | 2,851,002 | +0.01(+0.26%) |
Feb 22, 2024 | 3.630 | 3.880 | 3.630 | 3.780 | 1,479,908 | +0.09(+2.44%) |
Feb 21, 2024 | 3.630 | 3.790 | 3.540 | 3.690 | 1,130,028 | +0.06(+1.65%) |
Feb 20, 2024 | 3.700 | 3.850 | 3.540 | 3.630 | 1,021,037 | -0.17(-4.47%) |
Feb 16, 2024 | 3.830 | 3.870 | 3.620 | 3.800 | 1,435,447 | -0.04(-1.04%) |
Feb 15, 2024 | 3.780 | 4.070 | 3.780 | 3.840 | 4,451,590 | +0.05(+1.32%) |
Feb 14, 2024 | 3.930 | 3.979 | 3.730 | 3.790 | 2,076,232 | -0.04(-1.04%) |
Feb 13, 2024 | 3.830 | 3.935 | 3.550 | 3.830 | 3,150,162 | -0.10(-2.54%) |
Feb 12, 2024 | 3.890 | 4.150 | 3.850 | 3.930 | 2,138,626 | +0.05(+1.29%) |
Feb 09, 2024 | 4.240 | 4.449 | 3.850 | 3.880 | 3,811,369 | -0.35(-8.27%) |
Feb 08, 2024 | 3.610 | 4.250 | 3.590 | 4.230 | 2,702,412 | +0.64(+17.83%) |
Feb 07, 2024 | 3.660 | 3.700 | 3.360 | 3.590 | 2,892,216 | -0.08(-2.05%) |
Feb 06, 2024 | 3.490 | 3.840 | 3.455 | 3.665 | 1,362,253 | +0.14(+3.82%) |
Feb 05, 2024 | 3.320 | 3.579 | 3.240 | 3.530 | 1,131,587 | +0.17(+5.06%) |
Feb 02, 2024 | 3.320 | 3.420 | 3.210 | 3.360 | 904,519 | -0.02(-0.59%) |
Feb 01, 2024 | 3.170 | 3.380 | 3.150 | 3.380 | 1,636,542 | +0.22(+6.96%) |
Jan 31, 2024 | 3.070 | 3.320 | 3.070 | 3.160 | 1,282,530 | +0.06(+1.94%) |
Jan 30, 2024 | 3.490 | 3.490 | 3.080 | 3.100 | 1,879,936 | -0.38(-10.92%) |
Jan 29, 2024 | 3.200 | 3.510 | 3.130 | 3.480 | 850,630 | +0.26(+8.07%) |
Jan 26, 2024 | 3.130 | 3.290 | 3.130 | 3.220 | 749,771 | +0.05(+1.58%) |
Jan 25, 2024 | 3.180 | 3.250 | 3.090 | 3.170 | 815,808 | +0.04(+1.28%) |
Jan 24, 2024 | 3.130 | 3.230 | 3.045 | 3.130 | 1,430,504 | +0.03(+0.97%) |
Jan 23, 2024 | 2.840 | 3.205 | 2.821 | 3.100 | 2,960,760 | +0.28(+9.93%) |
Jan 22, 2024 | 2.710 | 2.830 | 2.660 | 2.820 | 1,071,762 | +0.11(+4.06%) |
Jan 19, 2024 | 2.690 | 2.740 | 2.515 | 2.710 | 797,914 | +0.08(+3.24%) |
Jan 18, 2024 | 2.900 | 2.900 | 2.590 | 2.625 | 1,411,743 | -0.27(-9.17%) |
Jan 17, 2024 | 2.620 | 2.890 | 2.590 | 2.890 | 1,638,474 | +0.18(+6.64%) |
Jan 16, 2024 | 2.930 | 2.930 | 2.590 | 2.710 | 2,130,814 | -0.31(-10.26%) |
Jan 12, 2024 | 3.300 | 3.590 | 3.000 | 3.020 | 2,218,609 | -0.22(-6.79%) |
Jan 11, 2024 | 3.200 | 3.310 | 3.025 | 3.240 | 2,666,920 | -0.01(-0.31%) |
Jan 10, 2024 | 3.220 | 3.500 | 3.080 | 3.250 | 7,034,959 | +0.02(+0.62%) |
Jan 09, 2024 | 2.610 | 3.265 | 2.570 | 3.230 | 5,216,005 | +0.54(+20.07%) |
Jan 08, 2024 | 2.340 | 2.720 | 2.300 | 2.690 | 4,179,392 | +0.42(+18.50%) |
Jan 05, 2024 | 2.240 | 2.305 | 2.150 | 2.270 | 908,463 | -0.04(-1.73%) |
Jan 04, 2024 | 2.180 | 2.350 | 2.180 | 2.310 | 707,546 | +0.15(+6.94%) |
Jan 03, 2024 | 2.280 | 2.280 | 2.110 | 2.160 | 1,230,887 | -0.11(-4.85%) |