Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.66 | 0 | -1.29(-9.96%) | |||
Mar 27, 2024 | 10.31 | 13.04 | 9.850 | 12.95 | 11,778,317 | +3.18(+32.55%) |
Mar 26, 2024 | 8.050 | 11.16 | 7.800 | 9.770 | 11,619,742 | +1.34(+15.90%) |
Mar 25, 2024 | 10.80 | 10.80 | 8.030 | 8.430 | 7,994,159 | -2.05(-19.56%) |
Mar 22, 2024 | 6.350 | 10.87 | 6.320 | 10.48 | 15,069,159 | +4.32(+70.13%) |
Mar 21, 2024 | 6.300 | 6.650 | 5.810 | 6.160 | 4,356,814 | +0.03(+0.49%) |
Mar 20, 2024 | 5.830 | 6.200 | 5.370 | 6.130 | 5,884,621 | +0.95(+18.34%) |
Mar 19, 2024 | 4.850 | 5.370 | 4.560 | 5.180 | 3,748,823 | +0.15(+2.98%) |
Mar 18, 2024 | 4.410 | 5.600 | 4.240 | 5.030 | 5,169,886 | +0.85(+20.33%) |
Mar 15, 2024 | 3.800 | 4.250 | 3.760 | 4.180 | 1,579,106 | +0.43(+11.47%) |
Mar 14, 2024 | 3.960 | 3.960 | 3.740 | 3.750 | 726,420 | -0.22(-5.54%) |
Mar 13, 2024 | 3.900 | 4.060 | 3.870 | 3.970 | 530,726 | +0.05(+1.28%) |
Mar 12, 2024 | 4.090 | 4.090 | 3.860 | 3.920 | 741,259 | -0.15(-3.69%) |
Mar 11, 2024 | 4.080 | 4.270 | 4.050 | 4.070 | 628,819 | -0.02(-0.49%) |
Mar 08, 2024 | 4.070 | 4.250 | 4.030 | 4.090 | 1,293,742 | +0.08(+2.00%) |
Mar 07, 2024 | 3.980 | 4.100 | 3.880 | 4.010 | 743,184 | +0.07(+1.78%) |
Mar 06, 2024 | 3.950 | 4.040 | 3.880 | 3.940 | 738,062 | +0.00(+0.00%) |
Mar 05, 2024 | 4.070 | 4.080 | 3.820 | 3.940 | 1,374,431 | -0.15(-3.67%) |
Mar 04, 2024 | 4.360 | 4.380 | 4.050 | 4.090 | 976,790 | -0.26(-5.98%) |
Mar 01, 2024 | 4.500 | 4.500 | 4.280 | 4.350 | 852,391 | -0.09(-2.03%) |
Feb 29, 2024 | 4.630 | 4.650 | 4.400 | 4.440 | 730,826 | -0.14(-3.06%) |
Feb 28, 2024 | 4.770 | 4.770 | 4.570 | 4.580 | 690,520 | -0.22(-4.58%) |
Feb 27, 2024 | 4.710 | 4.840 | 4.660 | 4.800 | 830,405 | +0.08(+1.69%) |
Feb 26, 2024 | 4.510 | 4.770 | 4.430 | 4.720 | 779,346 | +0.16(+3.51%) |
Feb 23, 2024 | 4.550 | 4.590 | 4.330 | 4.560 | 825,771 | +0.01(+0.22%) |
Feb 22, 2024 | 4.680 | 4.690 | 4.490 | 4.550 | 678,864 | -0.10(-2.15%) |
Feb 21, 2024 | 4.760 | 4.760 | 4.480 | 4.650 | 898,710 | -0.14(-2.92%) |
Feb 20, 2024 | 5.130 | 5.130 | 4.730 | 4.790 | 1,216,979 | -0.36(-6.99%) |
Feb 16, 2024 | 5.150 | 0 | +0.32(+6.63%) | |||
Feb 15, 2024 | 4.840 | 4.940 | 4.760 | 4.830 | 1,220,669 | +0.06(+1.26%) |
Feb 14, 2024 | 4.760 | 4.900 | 4.470 | 4.770 | 1,279,409 | +0.05(+1.06%) |
Feb 13, 2024 | 5.000 | 5.090 | 4.640 | 4.720 | 1,484,515 | -0.38(-7.45%) |
Feb 12, 2024 | 5.370 | 5.430 | 5.020 | 5.100 | 1,391,104 | -0.28(-5.20%) |
Feb 09, 2024 | 5.590 | 5.870 | 5.300 | 5.380 | 1,938,679 | -0.18(-3.24%) |
Feb 08, 2024 | 5.850 | 5.850 | 5.410 | 5.560 | 1,399,321 | -0.28(-4.79%) |
Feb 07, 2024 | 6.200 | 6.200 | 5.810 | 5.840 | 1,202,660 | -0.36(-5.81%) |
Feb 06, 2024 | 6.050 | 6.350 | 5.890 | 6.200 | 2,005,482 | +0.16(+2.65%) |
Feb 05, 2024 | 6.300 | 6.310 | 6.000 | 6.040 | 830,721 | -0.24(-3.82%) |
Feb 02, 2024 | 6.740 | 6.750 | 6.210 | 6.280 | 1,286,248 | -0.45(-6.69%) |
Feb 01, 2024 | 6.360 | 7.020 | 6.320 | 6.730 | 1,677,004 | +0.41(+6.49%) |
Jan 31, 2024 | 6.370 | 6.580 | 6.280 | 6.320 | 895,762 | -0.07(-1.10%) |
Jan 30, 2024 | 6.500 | 6.580 | 6.280 | 6.390 | 771,419 | -0.06(-0.93%) |
Jan 29, 2024 | 6.120 | 6.760 | 6.120 | 6.450 | 1,389,905 | +0.32(+5.22%) |
Jan 26, 2024 | 6.250 | 6.350 | 6.120 | 6.130 | 532,149 | -0.14(-2.23%) |
Jan 25, 2024 | 6.450 | 6.560 | 6.250 | 6.270 | 657,044 | -0.17(-2.64%) |
Jan 24, 2024 | 6.320 | 6.690 | 6.120 | 6.440 | 1,273,962 | +0.13(+2.06%) |
Jan 23, 2024 | 5.940 | 6.360 | 5.920 | 6.310 | 1,058,794 | +0.39(+6.59%) |
Jan 22, 2024 | 5.850 | 5.970 | 5.780 | 5.920 | 719,427 | +0.05(+0.85%) |
Jan 19, 2024 | 6.030 | 6.070 | 5.750 | 5.870 | 930,021 | -0.13(-2.17%) |
Jan 18, 2024 | 6.220 | 6.370 | 6.000 | 6.000 | 724,597 | -0.34(-5.36%) |
Jan 17, 2024 | 6.430 | 6.470 | 6.150 | 6.340 | 1,060,801 | -0.13(-2.01%) |
Jan 16, 2024 | 6.010 | 6.810 | 5.970 | 6.470 | 1,710,991 | +0.30(+4.86%) |
Jan 15, 2024 | 6.190 | 6.200 | 6.110 | 6.170 | 468,351 | +0.12(+1.98%) |
Jan 12, 2024 | 5.930 | 6.150 | 5.830 | 6.050 | 813,707 | +0.10(+1.68%) |
Jan 11, 2024 | 6.070 | 6.090 | 5.860 | 5.950 | 947,405 | -0.16(-2.62%) |
Jan 10, 2024 | 6.160 | 6.240 | 6.020 | 6.110 | 1,009,838 | -0.04(-0.65%) |
Jan 09, 2024 | 6.150 | 6.310 | 6.020 | 6.150 | 1,556,183 | -0.59(-8.75%) |
Jan 08, 2024 | 6.350 | 6.830 | 6.270 | 6.740 | 1,306,667 | +0.36(+5.64%) |
Jan 05, 2024 | 6.220 | 6.390 | 6.060 | 6.380 | 1,057,678 | +0.17(+2.74%) |
Jan 04, 2024 | 6.510 | 6.510 | 6.150 | 6.210 | 1,303,375 | -0.30(-4.61%) |
Jan 03, 2024 | 6.340 | 6.790 | 6.040 | 6.510 | 2,102,578 | +0.13(+2.04%) |