Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.740 | 3.985 | 3.985 | 3.930 | 2,655,994 | -0.03(-0.76%) |
Mar 27, 2024 | 3.760 | 4.110 | 3.760 | 3.960 | 923,747 | +0.30(+8.20%) |
Mar 26, 2024 | 3.850 | 3.980 | 3.640 | 3.660 | 976,957 | -0.15(-3.94%) |
Mar 25, 2024 | 3.500 | 3.880 | 3.465 | 3.810 | 1,235,262 | +0.33(+9.64%) |
Mar 22, 2024 | 3.830 | 3.845 | 3.470 | 3.475 | 593,457 | -0.38(-9.97%) |
Mar 21, 2024 | 3.890 | 3.990 | 3.790 | 3.860 | 875,242 | +0.00(+0.00%) |
Mar 20, 2024 | 3.480 | 3.920 | 3.390 | 3.860 | 906,282 | +0.38(+10.92%) |
Mar 19, 2024 | 3.510 | 3.640 | 3.420 | 3.480 | 1,048,636 | -0.06(-1.69%) |
Mar 18, 2024 | 3.790 | 3.790 | 3.530 | 3.540 | 1,107,573 | -0.18(-4.84%) |
Mar 15, 2024 | 3.960 | 4.080 | 3.700 | 3.720 | 1,701,422 | -0.26(-6.53%) |
Mar 14, 2024 | 4.260 | 4.260 | 3.940 | 3.980 | 893,895 | -0.28(-6.57%) |
Mar 13, 2024 | 4.160 | 4.366 | 4.160 | 4.260 | 761,350 | +0.08(+1.91%) |
Mar 12, 2024 | 4.300 | 4.300 | 4.005 | 4.180 | 641,266 | -0.11(-2.56%) |
Mar 11, 2024 | 4.250 | 4.370 | 4.205 | 4.290 | 493,639 | +0.03(+0.70%) |
Mar 08, 2024 | 4.330 | 4.480 | 4.210 | 4.260 | 702,185 | +0.00(+0.00%) |
Mar 07, 2024 | 4.250 | 4.450 | 4.210 | 4.260 | 534,569 | +0.05(+1.19%) |
Mar 06, 2024 | 4.370 | 4.405 | 4.090 | 4.210 | 819,148 | -0.15(-3.44%) |
Mar 05, 2024 | 4.500 | 4.834 | 4.340 | 4.360 | 1,211,001 | -0.25(-5.42%) |
Mar 04, 2024 | 3.900 | 5.119 | 3.890 | 4.610 | 3,458,112 | +0.85(+22.61%) |
Mar 01, 2024 | 4.050 | 4.095 | 3.710 | 3.760 | 1,494,063 | -0.27(-6.70%) |
Feb 29, 2024 | 4.100 | 4.585 | 3.950 | 4.030 | 1,313,748 | +0.06(+1.38%) |
Feb 28, 2024 | 4.590 | 4.590 | 3.960 | 3.975 | 1,306,165 | -0.70(-15.06%) |
Feb 27, 2024 | 4.650 | 5.120 | 4.650 | 4.680 | 1,156,497 | +0.08(+1.74%) |
Feb 26, 2024 | 4.360 | 4.660 | 4.210 | 4.600 | 1,185,763 | +0.26(+5.99%) |
Feb 23, 2024 | 5.550 | 5.960 | 4.260 | 4.340 | 2,099,429 | -1.05(-19.48%) |
Feb 22, 2024 | 5.480 | 5.525 | 5.260 | 5.390 | 720,028 | -0.12(-2.18%) |
Feb 21, 2024 | 5.680 | 5.713 | 5.450 | 5.510 | 404,658 | -0.20(-3.50%) |
Feb 20, 2024 | 5.920 | 5.970 | 5.690 | 5.710 | 406,953 | -0.40(-6.55%) |
Feb 16, 2024 | 6.290 | 6.330 | 6.069 | 6.110 | 423,240 | -0.31(-4.83%) |
Feb 15, 2024 | 6.020 | 6.485 | 5.975 | 6.420 | 512,528 | +0.45(+7.54%) |
Feb 14, 2024 | 6.420 | 6.480 | 5.950 | 5.970 | 355,921 | -0.27(-4.33%) |
Feb 13, 2024 | 6.520 | 6.660 | 6.240 | 6.240 | 460,583 | -0.79(-11.24%) |
Feb 12, 2024 | 5.860 | 7.100 | 5.860 | 7.030 | 680,016 | +1.16(+19.76%) |
Feb 09, 2024 | 5.610 | 5.950 | 5.610 | 5.870 | 923,583 | +0.21(+3.62%) |
Feb 08, 2024 | 5.720 | 6.220 | 5.573 | 5.665 | 1,003,753 | +0.03(+0.44%) |
Feb 07, 2024 | 7.440 | 7.580 | 5.350 | 5.640 | 1,260,267 | -1.79(-24.09%) |
Feb 06, 2024 | 7.360 | 7.690 | 7.280 | 7.430 | 213,534 | +0.07(+0.95%) |
Feb 05, 2024 | 7.520 | 7.544 | 7.310 | 7.360 | 221,017 | -0.49(-6.24%) |
Feb 02, 2024 | 7.950 | 8.030 | 7.700 | 7.850 | 224,945 | -0.31(-3.80%) |
Feb 01, 2024 | 8.110 | 8.340 | 7.820 | 8.160 | 205,612 | +0.19(+2.38%) |
Jan 31, 2024 | 8.260 | 8.390 | 7.960 | 7.970 | 227,682 | -0.26(-3.16%) |
Jan 30, 2024 | 8.570 | 8.570 | 8.220 | 8.230 | 203,807 | -0.49(-5.62%) |
Jan 29, 2024 | 9.010 | 9.150 | 8.680 | 8.720 | 239,380 | -0.25(-2.79%) |
Jan 26, 2024 | 9.140 | 9.348 | 8.790 | 8.970 | 287,342 | -0.15(-1.64%) |
Jan 25, 2024 | 8.480 | 9.200 | 8.480 | 9.120 | 325,676 | +0.87(+10.55%) |
Jan 24, 2024 | 8.400 | 8.610 | 8.200 | 8.250 | 297,081 | +0.16(+1.98%) |
Jan 23, 2024 | 8.280 | 8.320 | 7.967 | 8.090 | 272,703 | +0.00(+0.00%) |
Jan 22, 2024 | 7.640 | 8.161 | 7.600 | 8.090 | 305,348 | +0.54(+7.15%) |
Jan 19, 2024 | 7.300 | 7.550 | 7.160 | 7.550 | 202,982 | +0.31(+4.28%) |
Jan 18, 2024 | 7.660 | 7.800 | 7.150 | 7.240 | 333,715 | -0.37(-4.86%) |
Jan 17, 2024 | 7.250 | 7.640 | 7.235 | 7.610 | 241,041 | +0.09(+1.20%) |
Jan 16, 2024 | 7.740 | 7.660 | 7.480 | 7.520 | 231,138 | -0.31(-3.96%) |
Jan 12, 2024 | 8.050 | 8.210 | 7.800 | 7.830 | 169,910 | -0.02(-0.25%) |
Jan 11, 2024 | 7.810 | 7.860 | 7.560 | 7.850 | 271,277 | +0.01(+0.13%) |
Jan 10, 2024 | 7.450 | 7.840 | 7.310 | 7.840 | 210,437 | +0.29(+3.84%) |
Jan 09, 2024 | 7.800 | 7.860 | 7.405 | 7.550 | 381,529 | -0.51(-6.33%) |
Jan 08, 2024 | 7.970 | 8.210 | 7.790 | 8.060 | 304,405 | +0.06(+0.75%) |
Jan 05, 2024 | 7.610 | 8.190 | 7.570 | 8.000 | 532,285 | +0.31(+4.03%) |
Jan 04, 2024 | 7.680 | 7.800 | 7.540 | 7.690 | 324,815 | +0.07(+0.92%) |
Jan 03, 2024 | 7.690 | 7.795 | 7.520 | 7.620 | 389,282 | -0.26(-3.30%) |