Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.990 | 4.070 | 3.870 | 4.040 | 49,886 | +0.06(+1.51%) |
Mar 27, 2024 | 3.960 | 3.998 | 3.730 | 3.980 | 53,157 | +0.06(+1.53%) |
Mar 26, 2024 | 4.070 | 4.150 | 3.710 | 3.920 | 84,798 | -0.07(-1.75%) |
Mar 25, 2024 | 3.650 | 4.190 | 3.600 | 3.990 | 149,652 | +0.37(+10.22%) |
Mar 22, 2024 | 3.440 | 3.680 | 3.401 | 3.620 | 37,880 | +0.12(+3.43%) |
Mar 21, 2024 | 3.580 | 3.580 | 3.370 | 3.500 | 48,421 | +0.02(+0.57%) |
Mar 20, 2024 | 3.250 | 3.680 | 3.220 | 3.480 | 90,387 | +0.24(+7.41%) |
Mar 19, 2024 | 3.150 | 3.267 | 3.012 | 3.240 | 43,414 | +0.05(+1.57%) |
Mar 18, 2024 | 2.910 | 3.210 | 2.900 | 3.190 | 47,508 | +0.26(+8.87%) |
Mar 15, 2024 | 3.070 | 3.230 | 2.920 | 2.930 | 43,413 | -0.14(-4.56%) |
Mar 14, 2024 | 2.950 | 3.150 | 2.910 | 3.070 | 57,421 | +0.06(+1.99%) |
Mar 13, 2024 | 3.110 | 3.159 | 2.810 | 3.010 | 50,987 | -0.03(-0.99%) |
Mar 12, 2024 | 3.170 | 3.180 | 3.019 | 3.040 | 26,216 | -0.06(-1.94%) |
Mar 11, 2024 | 3.140 | 3.250 | 3.010 | 3.100 | 50,023 | +0.06(+1.97%) |
Mar 08, 2024 | 2.830 | 3.100 | 2.702 | 3.040 | 126,007 | +0.31(+11.36%) |
Mar 07, 2024 | 2.760 | 2.872 | 2.670 | 2.730 | 23,156 | -0.03(-1.09%) |
Mar 06, 2024 | 2.730 | 2.890 | 2.680 | 2.760 | 17,574 | +0.00(+0.00%) |
Mar 05, 2024 | 2.851 | 2.890 | 2.660 | 2.760 | 57,147 | -0.13(-4.50%) |
Mar 04, 2024 | 2.650 | 2.930 | 2.550 | 2.890 | 98,907 | +0.20(+7.43%) |
Mar 01, 2024 | 2.780 | 2.870 | 2.590 | 2.690 | 81,286 | -0.13(-4.61%) |
Feb 29, 2024 | 2.770 | 3.000 | 2.770 | 2.820 | 34,191 | +0.01(+0.36%) |
Feb 28, 2024 | 3.040 | 3.150 | 2.780 | 2.810 | 61,518 | -0.33(-10.51%) |
Feb 27, 2024 | 2.930 | 3.225 | 2.810 | 3.140 | 133,628 | +0.21(+7.17%) |
Feb 26, 2024 | 3.150 | 3.200 | 2.700 | 2.930 | 184,164 | -0.17(-5.48%) |
Feb 23, 2024 | 3.410 | 3.590 | 3.100 | 3.100 | 186,884 | -0.24(-7.19%) |
Feb 22, 2024 | 3.330 | 4.090 | 2.870 | 3.340 | 737,627 | -0.44(-11.64%) |
Feb 21, 2024 | 3.200 | 4.576 | 2.710 | 3.780 | 16,580,919 | +1.48(+64.34%) |
Feb 20, 2024 | 2.700 | 2.710 | 2.300 | 2.300 | 60,333 | -0.27(-10.50%) |
Feb 16, 2024 | 2.440 | 2.667 | 2.350 | 2.570 | 44,404 | +0.14(+5.76%) |
Feb 15, 2024 | 2.390 | 2.440 | 2.359 | 2.430 | 20,654 | +0.13(+5.61%) |
Feb 14, 2024 | 2.120 | 2.400 | 2.050 | 2.301 | 52,567 | +0.10(+4.59%) |
Feb 13, 2024 | 2.050 | 2.230 | 1.985 | 2.200 | 26,416 | +0.12(+6.02%) |
Feb 12, 2024 | 2.020 | 2.100 | 1.975 | 2.075 | 15,412 | +0.10(+4.80%) |
Feb 09, 2024 | 1.990 | 2.020 | 1.890 | 1.980 | 14,037 | +0.00(+0.00%) |
Feb 08, 2024 | 1.810 | 1.990 | 1.810 | 1.980 | 10,968 | +0.12(+6.45%) |
Feb 07, 2024 | 1.870 | 1.990 | 1.700 | 1.860 | 30,612 | +0.05(+2.76%) |
Feb 06, 2024 | 1.700 | 2.030 | 1.650 | 1.810 | 75,795 | +0.16(+9.70%) |
Feb 05, 2024 | 1.520 | 1.660 | 1.520 | 1.650 | 21,298 | +0.07(+4.43%) |
Feb 02, 2024 | 1.730 | 1.730 | 1.530 | 1.580 | 9,945 | -0.13(-7.57%) |
Feb 01, 2024 | 1.820 | 1.820 | 1.650 | 1.709 | 20,964 | +0.02(+1.15%) |
Jan 31, 2024 | 1.630 | 1.798 | 1.630 | 1.690 | 21,458 | +0.13(+8.33%) |
Jan 30, 2024 | 1.580 | 1.694 | 1.520 | 1.560 | 20,650 | -0.06(-4.00%) |
Jan 29, 2024 | 1.800 | 1.817 | 1.625 | 1.625 | 14,365 | -0.09(-5.52%) |
Jan 26, 2024 | 1.610 | 1.720 | 1.600 | 1.720 | 7,874 | +0.03(+1.78%) |
Jan 25, 2024 | 1.750 | 1.774 | 1.615 | 1.690 | 30,497 | -0.03(-1.74%) |
Jan 24, 2024 | 1.620 | 1.770 | 1.580 | 1.720 | 27,981 | +0.17(+10.97%) |
Jan 23, 2024 | 1.520 | 1.560 | 1.500 | 1.550 | 28,877 | +0.03(+1.97%) |
Jan 22, 2024 | 1.610 | 1.700 | 1.370 | 1.520 | 142,260 | -0.13(-7.88%) |
Jan 19, 2024 | 1.940 | 2.000 | 1.650 | 1.650 | 69,089 | -0.35(-17.50%) |
Jan 18, 2024 | 1.940 | 2.100 | 1.940 | 2.000 | 25,792 | -0.10(-4.76%) |
Jan 17, 2024 | 2.040 | 2.150 | 2.040 | 2.100 | 14,420 | -0.04(-1.87%) |
Jan 16, 2024 | 2.200 | 2.190 | 2.001 | 2.140 | 33,732 | +0.00(+0.00%) |
Jan 12, 2024 | 2.130 | 2.150 | 1.900 | 2.140 | 64,876 | +0.14(+7.00%) |
Jan 11, 2024 | 2.200 | 2.200 | 1.930 | 2.000 | 15,184 | -0.13(-6.10%) |
Jan 10, 2024 | 2.120 | 2.150 | 1.900 | 2.130 | 64,318 | +0.03(+1.43%) |
Jan 09, 2024 | 2.080 | 2.100 | 1.980 | 2.100 | 19,173 | +0.08(+3.96%) |
Jan 08, 2024 | 2.010 | 2.100 | 1.960 | 2.020 | 20,478 | +0.00(+0.00%) |
Jan 05, 2024 | 2.000 | 2.150 | 1.980 | 2.020 | 11,664 | -0.03(-1.46%) |
Jan 04, 2024 | 2.250 | 2.250 | 1.970 | 2.050 | 41,927 | -0.17(-7.45%) |
Jan 03, 2024 | 2.070 | 2.310 | 2.042 | 2.215 | 49,900 | +0.06(+3.02%) |