Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.040 | 4.215 | 4.210 | 4.230 | 8,125,870 | +0.20(+4.96%) |
Mar 27, 2024 | 4.050 | 4.050 | 3.980 | 4.030 | 5,934,642 | -0.01(-0.25%) |
Mar 26, 2024 | 4.050 | 4.110 | 4.000 | 4.040 | 5,179,101 | -0.02(-0.49%) |
Mar 25, 2024 | 4.070 | 4.080 | 4.015 | 4.060 | 3,142,106 | +0.02(+0.50%) |
Mar 22, 2024 | 4.040 | 4.145 | 3.960 | 4.040 | 7,511,291 | -0.03(-0.74%) |
Mar 21, 2024 | 4.110 | 4.220 | 4.070 | 4.070 | 4,995,677 | -0.09(-2.16%) |
Mar 20, 2024 | 4.000 | 4.160 | 3.995 | 4.160 | 6,772,789 | +0.21(+5.32%) |
Mar 19, 2024 | 3.900 | 3.990 | 3.850 | 3.950 | 5,448,635 | -0.03(-0.75%) |
Mar 18, 2024 | 4.090 | 4.090 | 3.940 | 3.980 | 5,454,247 | -0.02(-0.50%) |
Mar 15, 2024 | 4.000 | 4.050 | 3.965 | 4.000 | 5,122,802 | +0.00(+0.00%) |
Mar 14, 2024 | 4.110 | 4.110 | 3.960 | 4.000 | 6,799,420 | -0.16(-3.85%) |
Mar 13, 2024 | 4.260 | 4.360 | 4.150 | 4.160 | 6,970,930 | -0.14(-3.26%) |
Mar 12, 2024 | 4.140 | 4.340 | 4.105 | 4.300 | 10,807,463 | +0.23(+5.65%) |
Mar 11, 2024 | 4.050 | 4.175 | 4.020 | 4.070 | 7,397,750 | +0.13(+3.30%) |
Mar 08, 2024 | 3.800 | 3.990 | 3.770 | 3.940 | 10,376,742 | +0.17(+4.51%) |
Mar 07, 2024 | 3.670 | 3.790 | 3.650 | 3.770 | 5,926,877 | +0.04(+0.94%) |
Mar 06, 2024 | 3.570 | 3.758 | 3.570 | 3.735 | 10,994,586 | +0.28(+8.26%) |
Mar 05, 2024 | 3.580 | 3.600 | 3.400 | 3.450 | 14,673,827 | -0.19(-5.22%) |
Mar 04, 2024 | 3.820 | 3.820 | 3.600 | 3.640 | 11,763,180 | -0.18(-4.71%) |
Mar 01, 2024 | 3.780 | 3.856 | 3.750 | 3.820 | 9,617,819 | +0.13(+3.52%) |
Feb 29, 2024 | 3.700 | 3.905 | 3.620 | 3.690 | 17,188,696 | +0.02(+0.54%) |
Feb 28, 2024 | 3.890 | 3.950 | 3.570 | 3.670 | 21,195,956 | +0.00(+0.00%) |
Feb 27, 2024 | 3.620 | 3.720 | 3.550 | 3.670 | 12,184,105 | +0.16(+4.56%) |
Feb 26, 2024 | 3.520 | 3.540 | 3.455 | 3.510 | 6,350,548 | +0.00(+0.00%) |
Feb 23, 2024 | 3.570 | 3.630 | 3.450 | 3.510 | 8,805,192 | -0.10(-2.77%) |
Feb 22, 2024 | 3.610 | 3.650 | 3.500 | 3.610 | 8,872,807 | -0.01(-0.28%) |
Feb 21, 2024 | 3.650 | 3.670 | 3.590 | 3.620 | 5,819,154 | +0.03(+0.84%) |
Feb 20, 2024 | 3.550 | 3.640 | 3.530 | 3.590 | 6,590,767 | +0.00(+0.00%) |
Feb 16, 2024 | 3.690 | 3.760 | 3.590 | 3.590 | 5,024,215 | +0.00(+0.00%) |
Feb 15, 2024 | 3.530 | 3.600 | 3.515 | 3.590 | 5,905,688 | +0.09(+2.57%) |
Feb 14, 2024 | 3.370 | 3.520 | 3.360 | 3.500 | 6,897,909 | +0.23(+7.03%) |
Feb 13, 2024 | 3.410 | 3.460 | 3.250 | 3.270 | 7,993,571 | -0.22(-6.30%) |
Feb 12, 2024 | 3.400 | 3.540 | 3.400 | 3.490 | 5,308,664 | +0.10(+2.95%) |
Feb 09, 2024 | 3.380 | 3.410 | 3.280 | 3.390 | 3,825,833 | +0.02(+0.59%) |
Feb 08, 2024 | 3.460 | 3.470 | 3.350 | 3.370 | 6,036,623 | -0.07(-2.03%) |
Feb 07, 2024 | 3.490 | 3.540 | 3.360 | 3.440 | 9,576,117 | -0.12(-3.37%) |
Feb 06, 2024 | 3.350 | 3.630 | 3.340 | 3.560 | 15,577,293 | +0.39(+12.30%) |
Feb 05, 2024 | 3.230 | 3.230 | 3.060 | 3.170 | 12,112,175 | -0.10(-3.06%) |
Feb 02, 2024 | 3.220 | 3.280 | 3.170 | 3.270 | 6,858,518 | -0.02(-0.61%) |
Feb 01, 2024 | 3.410 | 3.410 | 3.220 | 3.290 | 6,833,703 | -0.06(-1.79%) |
Jan 31, 2024 | 3.340 | 3.460 | 3.310 | 3.350 | 7,941,815 | -0.01(-0.30%) |
Jan 30, 2024 | 3.400 | 3.400 | 3.330 | 3.360 | 6,136,194 | -0.10(-2.89%) |
Jan 29, 2024 | 3.560 | 3.575 | 3.420 | 3.460 | 7,360,455 | -0.07(-1.98%) |
Jan 26, 2024 | 3.510 | 3.609 | 3.470 | 3.530 | 6,891,156 | -0.05(-1.40%) |
Jan 25, 2024 | 3.670 | 3.710 | 3.550 | 3.580 | 9,142,128 | -0.09(-2.45%) |
Jan 24, 2024 | 3.880 | 3.920 | 3.630 | 3.670 | 14,190,128 | -0.02(-0.54%) |
Jan 23, 2024 | 3.790 | 3.950 | 3.670 | 3.690 | 14,459,408 | +0.05(+1.37%) |
Jan 22, 2024 | 3.520 | 3.710 | 3.435 | 3.640 | 14,882,530 | -0.02(-0.55%) |
Jan 19, 2024 | 3.670 | 3.720 | 3.515 | 3.660 | 19,287,946 | -0.08(-2.14%) |
Jan 18, 2024 | 4.060 | 4.125 | 3.620 | 3.740 | 23,846,740 | -0.27(-6.73%) |
Jan 17, 2024 | 4.040 | 4.075 | 3.950 | 4.010 | 9,852,391 | -0.16(-3.84%) |
Jan 16, 2024 | 4.400 | 4.400 | 4.110 | 4.170 | 11,653,747 | -0.29(-6.50%) |
Jan 12, 2024 | 4.420 | 4.600 | 4.420 | 4.460 | 5,526,446 | -0.03(-0.67%) |
Jan 11, 2024 | 4.450 | 4.530 | 4.360 | 4.490 | 7,304,215 | +0.08(+1.81%) |
Jan 10, 2024 | 4.470 | 4.550 | 4.400 | 4.410 | 7,635,846 | -0.07(-1.56%) |
Jan 09, 2024 | 4.500 | 4.555 | 4.425 | 4.480 | 6,927,011 | -0.07(-1.54%) |
Jan 08, 2024 | 4.600 | 4.600 | 4.450 | 4.550 | 9,705,792 | -0.14(-2.99%) |
Jan 05, 2024 | 4.720 | 4.840 | 4.660 | 4.690 | 5,424,805 | -0.05(-1.05%) |
Jan 04, 2024 | 4.740 | 4.840 | 4.720 | 4.740 | 4,375,824 | -0.05(-1.04%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.720 | 4.790 | 7,225,621 | -0.01(-0.21%) |