Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.200 | 0 | +0.60(+10.71%) | |||
Mar 27, 2024 | 5.290 | 5.600 | 5.290 | 5.600 | 565 | +0.60(+12.00%) |
Mar 26, 2024 | 5.200 | 5.200 | 5.000 | 5.000 | 229 | -0.40(-7.41%) |
Mar 25, 2024 | 5.100 | 5.400 | 5.000 | 5.400 | 2,119 | +0.10(+1.89%) |
Mar 22, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 300 | +0.10(+1.92%) |
Mar 21, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 110 | -0.20(-3.70%) |
Mar 20, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 110 | +0.00(+0.00%) |
Mar 19, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 103 | -0.20(-3.57%) |
Mar 18, 2024 | 5.400 | 5.600 | 5.400 | 5.600 | 310 | +0.20(+3.70%) |
Mar 15, 2024 | 5.800 | 5.800 | 5.400 | 5.400 | 1,005 | -0.35(-6.09%) |
Mar 14, 2024 | 5.800 | 5.800 | 5.750 | 5.750 | 370 | -0.10(-1.71%) |
Mar 13, 2024 | 5.800 | 5.890 | 5.800 | 5.850 | 780 | +0.35(+6.36%) |
Mar 12, 2024 | 5.660 | 5.660 | 5.500 | 5.500 | 1,233 | -0.38(-6.46%) |
Mar 11, 2024 | 5.600 | 6.000 | 5.600 | 5.880 | 1,211 | +0.48(+8.89%) |
Mar 08, 2024 | 4.910 | 5.400 | 4.910 | 5.400 | 1,063 | +0.40(+8.00%) |
Mar 07, 2024 | 4.900 | 5.000 | 4.800 | 5.000 | 888 | +0.20(+4.17%) |
Mar 05, 2024 | 4.800 | 4.800 | 20 | -0.12(-2.44%) | ||
Mar 04, 2024 | 4.970 | 4.970 | 4.800 | 4.920 | 1,919 | +0.09(+1.86%) |
Mar 01, 2024 | 4.800 | 4.830 | 4.800 | 4.830 | 436 | -0.17(-3.40%) |
Feb 29, 2024 | 4.990 | 5.000 | 4.990 | 5.000 | 781 | +0.20(+4.17%) |
Feb 28, 2024 | 4.500 | 5.000 | 4.200 | 4.800 | 2,174 | +0.20(+4.35%) |
Feb 26, 2024 | 4.600 | 4.600 | 2 | -0.40(-8.00%) | ||
Feb 23, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
Feb 21, 2024 | 5.000 | 5.000 | 10 | +0.40(+8.70%) | ||
Feb 20, 2024 | 4.800 | 4.800 | 4.400 | 4.600 | 2,742 | -0.30(-6.12%) |
Feb 16, 2024 | 4.900 | 0 | -0.90(-15.52%) | |||
Feb 15, 2024 | 5.400 | 5.800 | 5.400 | 5.800 | 510 | +0.60(+11.54%) |
Feb 14, 2024 | 4.910 | 5.200 | 4.910 | 5.200 | 862 | +0.20(+4.00%) |
Feb 13, 2024 | 5.700 | 5.700 | 5.000 | 5.000 | 2,200 | -0.80(-13.79%) |
Feb 12, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 555 | +0.00(+0.00%) |
Feb 09, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 580 | +0.20(+3.57%) |
Feb 08, 2024 | 5.200 | 5.600 | 5.200 | 5.600 | 1,405 | +0.60(+12.00%) |
Feb 07, 2024 | 4.600 | 5.000 | 4.600 | 5.000 | 916 | +0.40(+8.70%) |
Feb 06, 2024 | 4.500 | 4.600 | 4.500 | 4.600 | 1,322 | +0.25(+5.75%) |
Feb 05, 2024 | 4.200 | 4.350 | 4.200 | 4.350 | 1,108 | +0.10(+2.35%) |
Feb 02, 2024 | 4.990 | 5.020 | 4.250 | 4.250 | 3,638 | -0.35(-7.61%) |
Feb 01, 2024 | 5.100 | 5.100 | 4.500 | 4.600 | 2,829 | -0.56(-10.85%) |
Jan 31, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 162 | +0.01(+0.19%) |
Jan 30, 2024 | 5.550 | 5.550 | 5.100 | 5.150 | 1,332 | -0.20(-3.74%) |
Jan 29, 2024 | 6.200 | 6.200 | 5.350 | 5.350 | 1,481 | -1.05(-16.41%) |
Jan 26, 2024 | 7.000 | 7.000 | 6.000 | 6.400 | 2,044 | -0.60(-8.57%) |
Jan 25, 2024 | 7.000 | 7.400 | 7.000 | 7.000 | 800 | +0.00(+0.00%) |
Jan 24, 2024 | 7.090 | 7.090 | 7.000 | 7.000 | 1,330 | +0.00(+0.00%) |
Jan 23, 2024 | 6.820 | 7.000 | 6.820 | 7.000 | 632 | +0.20(+2.94%) |
Jan 22, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 148 | +0.05(+0.74%) |
Jan 19, 2024 | 7.010 | 7.010 | 6.000 | 6.750 | 3,902 | -0.45(-6.25%) |
Jan 18, 2024 | 6.600 | 7.600 | 6.500 | 7.200 | 1,805 | +1.00(+16.13%) |
Jan 17, 2024 | 7.400 | 7.520 | 6.100 | 6.200 | 4,515 | -1.30(-17.33%) |
Jan 15, 2024 | 7.500 | 7.500 | 60 | +0.90(+13.64%) | ||
Jan 12, 2024 | 8.800 | 10.25 | 6.500 | 6.600 | 17,150 | -2.13(-24.40%) |
Jan 11, 2024 | 7.800 | 8.730 | 7.800 | 8.730 | 4,687 | +1.08(+14.12%) |
Jan 10, 2024 | 6.300 | 7.700 | 6.300 | 7.650 | 9,939 | +1.45(+23.39%) |
Jan 09, 2024 | 5.900 | 6.200 | 5.700 | 6.200 | 3,588 | +0.40(+6.90%) |
Jan 08, 2024 | 5.300 | 5.800 | 5.300 | 5.800 | 3,247 | +0.50(+9.43%) |
Jan 05, 2024 | 4.940 | 5.300 | 4.800 | 5.300 | 7,490 | +0.50(+10.42%) |
Jan 04, 2024 | 4.600 | 4.800 | 4.600 | 4.800 | 1,009 | +0.29(+6.43%) |
Jan 03, 2024 | 4.600 | 4.600 | 4.510 | 4.510 | 680 | -0.09(-1.96%) |