Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.660 | 4.726 | 4.620 | 4.700 | 24,126,808 | -0.02(-0.42%) |
Mar 27, 2024 | 4.100 | 4.790 | 4.010 | 4.720 | 41,907,084 | +0.74(+18.59%) |
Mar 26, 2024 | 3.980 | 4.080 | 3.930 | 3.980 | 9,812,128 | +0.02(+0.51%) |
Mar 25, 2024 | 4.100 | 4.210 | 3.960 | 3.960 | 10,653,366 | -0.14(-3.41%) |
Mar 22, 2024 | 4.250 | 4.330 | 4.070 | 4.100 | 12,484,571 | -0.16(-3.76%) |
Mar 21, 2024 | 4.290 | 4.395 | 4.170 | 4.260 | 11,781,344 | +0.01(+0.24%) |
Mar 20, 2024 | 4.360 | 4.430 | 4.200 | 4.250 | 14,878,421 | -0.15(-3.41%) |
Mar 19, 2024 | 4.260 | 4.460 | 4.233 | 4.400 | 9,511,920 | +0.10(+2.33%) |
Mar 18, 2024 | 4.280 | 4.380 | 4.270 | 4.300 | 14,111,926 | -0.10(-2.27%) |
Mar 15, 2024 | 4.200 | 4.440 | 4.130 | 4.400 | 121,135,648 | +0.20(+4.76%) |
Mar 14, 2024 | 4.420 | 4.440 | 4.160 | 4.200 | 14,448,262 | -0.22(-4.98%) |
Mar 13, 2024 | 4.250 | 4.505 | 4.220 | 4.420 | 12,746,469 | +0.16(+3.76%) |
Mar 12, 2024 | 4.190 | 4.320 | 4.180 | 4.260 | 12,681,032 | +0.07(+1.67%) |
Mar 11, 2024 | 4.200 | 4.321 | 4.150 | 4.190 | 18,937,476 | +0.01(+0.24%) |
Mar 08, 2024 | 4.520 | 4.568 | 4.170 | 4.180 | 17,192,050 | -0.26(-5.86%) |
Mar 07, 2024 | 4.570 | 4.690 | 4.395 | 4.440 | 15,591,130 | -0.07(-1.55%) |
Mar 06, 2024 | 4.530 | 4.690 | 4.474 | 4.510 | 17,713,626 | +0.08(+1.81%) |
Mar 05, 2024 | 4.340 | 4.500 | 4.260 | 4.430 | 15,335,054 | +0.04(+0.91%) |
Mar 04, 2024 | 4.370 | 4.490 | 4.240 | 4.390 | 21,305,616 | +0.01(+0.23%) |
Mar 01, 2024 | 4.300 | 4.560 | 4.230 | 4.380 | 32,303,460 | +0.17(+4.04%) |
Feb 29, 2024 | 4.250 | 4.360 | 4.163 | 4.210 | 20,416,912 | +0.04(+0.96%) |
Feb 28, 2024 | 4.120 | 4.240 | 4.070 | 4.170 | 15,924,155 | +0.00(+0.00%) |
Feb 27, 2024 | 3.910 | 4.245 | 3.910 | 4.170 | 29,620,160 | +0.33(+8.59%) |
Feb 26, 2024 | 3.810 | 3.980 | 3.760 | 3.840 | 15,245,025 | +0.00(+0.00%) |
Feb 23, 2024 | 3.690 | 3.870 | 3.600 | 3.840 | 14,333,324 | +0.15(+4.07%) |
Feb 22, 2024 | 3.800 | 3.810 | 3.670 | 3.690 | 15,684,464 | -0.11(-2.89%) |
Feb 21, 2024 | 3.500 | 3.940 | 3.450 | 3.800 | 29,373,076 | +0.20(+5.56%) |
Feb 20, 2024 | 3.570 | 3.685 | 3.510 | 3.600 | 20,772,052 | +0.04(+1.12%) |
Feb 16, 2024 | 3.780 | 3.900 | 3.560 | 3.560 | 29,465,752 | -0.30(-7.77%) |
Feb 15, 2024 | 3.750 | 3.960 | 3.730 | 3.860 | 14,798,826 | +0.15(+4.04%) |
Feb 14, 2024 | 3.570 | 3.750 | 3.540 | 3.710 | 15,897,534 | +0.20(+5.70%) |
Feb 13, 2024 | 3.430 | 3.550 | 3.350 | 3.510 | 24,900,600 | -0.12(-3.31%) |
Feb 12, 2024 | 3.400 | 3.700 | 3.396 | 3.630 | 21,611,316 | +0.23(+6.76%) |
Feb 09, 2024 | 3.290 | 3.420 | 3.230 | 3.400 | 15,705,639 | +0.12(+3.66%) |
Feb 08, 2024 | 3.250 | 3.380 | 3.220 | 3.280 | 13,706,532 | +0.02(+0.61%) |
Feb 07, 2024 | 3.250 | 3.300 | 3.160 | 3.260 | 12,451,962 | +0.03(+0.93%) |
Feb 06, 2024 | 3.150 | 3.280 | 3.130 | 3.230 | 15,480,778 | +0.06(+1.89%) |
Feb 05, 2024 | 3.230 | 3.266 | 3.125 | 3.170 | 13,435,240 | -0.11(-3.35%) |
Feb 02, 2024 | 3.200 | 3.335 | 3.090 | 3.280 | 28,481,086 | +0.02(+0.61%) |
Feb 01, 2024 | 3.130 | 3.280 | 3.085 | 3.260 | 16,104,524 | +0.16(+5.16%) |
Jan 31, 2024 | 3.170 | 3.240 | 3.080 | 3.100 | 21,392,726 | -0.06(-1.90%) |
Jan 30, 2024 | 3.080 | 3.220 | 3.080 | 3.160 | 26,358,444 | -0.07(-2.17%) |
Jan 29, 2024 | 3.260 | 3.280 | 3.120 | 3.230 | 26,843,672 | -0.04(-1.22%) |
Jan 26, 2024 | 3.370 | 3.420 | 3.250 | 3.270 | 19,150,334 | -0.14(-4.11%) |
Jan 25, 2024 | 3.330 | 3.420 | 3.230 | 3.410 | 15,449,290 | +0.13(+3.96%) |
Jan 24, 2024 | 3.400 | 3.440 | 3.230 | 3.280 | 12,938,993 | -0.03(-0.91%) |
Jan 23, 2024 | 3.320 | 3.380 | 3.210 | 3.310 | 12,756,750 | +0.07(+2.16%) |
Jan 22, 2024 | 3.080 | 3.280 | 3.040 | 3.240 | 23,793,028 | +0.17(+5.54%) |
Jan 19, 2024 | 3.070 | 3.095 | 2.920 | 3.070 | 24,195,668 | +0.00(+0.00%) |
Jan 18, 2024 | 3.090 | 3.140 | 2.990 | 3.070 | 20,608,012 | +0.00(+0.00%) |
Jan 17, 2024 | 3.210 | 3.270 | 2.920 | 3.070 | 46,692,304 | -0.17(-5.25%) |
Jan 16, 2024 | 3.380 | 3.410 | 3.210 | 3.240 | 29,899,172 | -0.19(-5.54%) |
Jan 12, 2024 | 3.580 | 3.650 | 3.420 | 3.430 | 22,639,176 | -0.10(-2.83%) |
Jan 11, 2024 | 3.670 | 3.690 | 3.480 | 3.530 | 19,766,140 | -0.11(-3.02%) |
Jan 10, 2024 | 3.640 | 3.650 | 3.460 | 3.640 | 25,283,010 | -0.02(-0.55%) |
Jan 09, 2024 | 3.440 | 3.670 | 3.305 | 3.660 | 43,356,196 | +0.27(+7.96%) |
Jan 08, 2024 | 3.480 | 3.645 | 3.380 | 3.390 | 51,925,552 | -0.16(-4.51%) |
Jan 05, 2024 | 3.890 | 4.000 | 3.410 | 3.550 | 155,362,672 | -1.45(-29.00%) |
Jan 04, 2024 | 4.890 | 5.120 | 4.845 | 5.000 | 20,014,100 | +0.10(+2.04%) |
Jan 03, 2024 | 4.990 | 5.040 | 4.830 | 4.900 | 18,163,518 | -0.16(-3.16%) |