Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.720 | 3.980 | 3.715 | 3.850 | 609,433 | +0.12(+3.22%) |
Mar 27, 2024 | 3.880 | 3.920 | 3.680 | 3.730 | 514,272 | -0.13(-3.37%) |
Mar 26, 2024 | 4.100 | 4.210 | 3.800 | 3.860 | 776,090 | -0.24(-5.85%) |
Mar 25, 2024 | 4.580 | 4.608 | 4.080 | 4.100 | 647,600 | -0.45(-9.89%) |
Mar 22, 2024 | 4.270 | 4.640 | 4.032 | 4.550 | 895,665 | +0.45(+10.98%) |
Mar 21, 2024 | 4.170 | 4.270 | 4.020 | 4.100 | 666,815 | +0.03(+0.74%) |
Mar 20, 2024 | 3.810 | 4.160 | 3.810 | 4.070 | 594,939 | +0.14(+3.56%) |
Mar 19, 2024 | 4.000 | 4.010 | 3.654 | 3.930 | 1,074,850 | -0.10(-2.48%) |
Mar 18, 2024 | 4.580 | 4.580 | 4.030 | 4.030 | 1,336,755 | -0.59(-12.86%) |
Mar 15, 2024 | 4.500 | 4.740 | 4.500 | 4.625 | 579,022 | +0.05(+1.09%) |
Mar 14, 2024 | 4.840 | 4.940 | 4.500 | 4.575 | 1,386,716 | -0.44(-8.86%) |
Mar 13, 2024 | 5.350 | 5.490 | 4.510 | 5.020 | 4,218,687 | -1.97(-28.18%) |
Mar 12, 2024 | 6.330 | 7.030 | 6.320 | 6.990 | 1,482,274 | +0.69(+10.95%) |
Mar 11, 2024 | 6.250 | 6.445 | 6.250 | 6.300 | 700,645 | +0.00(+0.00%) |
Mar 08, 2024 | 6.540 | 6.670 | 5.920 | 6.300 | 1,364,658 | -0.42(-6.25%) |
Mar 07, 2024 | 7.020 | 7.315 | 6.630 | 6.720 | 682,022 | -0.29(-4.14%) |
Mar 06, 2024 | 6.700 | 7.120 | 6.700 | 7.010 | 543,904 | +0.38(+5.65%) |
Mar 05, 2024 | 7.050 | 7.190 | 6.610 | 6.635 | 858,405 | -0.54(-7.59%) |
Mar 04, 2024 | 7.610 | 7.660 | 7.060 | 7.180 | 801,542 | -0.42(-5.53%) |
Mar 01, 2024 | 7.840 | 7.870 | 7.310 | 7.600 | 777,979 | -0.16(-2.06%) |
Feb 29, 2024 | 7.350 | 7.990 | 7.350 | 7.760 | 765,430 | +0.46(+6.30%) |
Feb 28, 2024 | 7.940 | 8.050 | 7.200 | 7.300 | 799,292 | -0.67(-8.41%) |
Feb 27, 2024 | 7.470 | 8.040 | 7.410 | 7.970 | 792,506 | +0.54(+7.27%) |
Feb 26, 2024 | 7.040 | 7.430 | 7.040 | 7.430 | 573,888 | +0.42(+5.99%) |
Feb 23, 2024 | 7.380 | 7.515 | 6.910 | 7.010 | 847,802 | -0.36(-4.88%) |
Feb 22, 2024 | 7.250 | 7.370 | 6.960 | 7.370 | 648,253 | +0.29(+4.02%) |
Feb 21, 2024 | 7.310 | 7.430 | 7.000 | 7.085 | 575,975 | -0.14(-1.94%) |
Feb 20, 2024 | 8.060 | 8.080 | 7.120 | 7.225 | 1,442,576 | -0.94(-11.51%) |
Feb 16, 2024 | 9.000 | 9.000 | 7.810 | 8.165 | 1,806,545 | -0.67(-7.53%) |
Feb 15, 2024 | 8.890 | 9.160 | 8.570 | 8.830 | 921,701 | +0.11(+1.26%) |
Feb 14, 2024 | 9.100 | 9.190 | 8.690 | 8.720 | 863,742 | -0.07(-0.80%) |
Feb 13, 2024 | 8.840 | 9.230 | 8.400 | 8.790 | 1,027,092 | -0.18(-2.01%) |
Feb 12, 2024 | 8.710 | 9.200 | 8.570 | 8.970 | 1,140,964 | +0.54(+6.41%) |
Feb 09, 2024 | 8.100 | 8.740 | 7.960 | 8.430 | 1,147,316 | +0.35(+4.33%) |
Feb 08, 2024 | 8.280 | 8.980 | 8.020 | 8.080 | 1,189,359 | -0.14(-1.70%) |
Feb 07, 2024 | 8.250 | 8.340 | 7.670 | 8.220 | 870,958 | +0.10(+1.23%) |
Feb 06, 2024 | 8.140 | 8.330 | 7.900 | 8.120 | 1,328,838 | +0.17(+2.14%) |
Feb 05, 2024 | 7.680 | 8.000 | 7.320 | 7.950 | 1,025,362 | +0.44(+5.86%) |
Feb 02, 2024 | 7.320 | 7.560 | 6.900 | 7.510 | 677,347 | +0.17(+2.32%) |
Feb 01, 2024 | 7.360 | 7.360 | 6.930 | 7.340 | 594,879 | +0.34(+4.86%) |
Jan 31, 2024 | 6.940 | 7.300 | 6.920 | 7.000 | 492,320 | +0.06(+0.86%) |
Jan 30, 2024 | 7.150 | 7.230 | 6.575 | 6.940 | 617,674 | -0.21(-2.94%) |
Jan 29, 2024 | 6.670 | 7.170 | 6.560 | 7.150 | 1,038,174 | +0.77(+12.07%) |
Jan 26, 2024 | 6.610 | 6.640 | 6.320 | 6.380 | 377,320 | -0.14(-2.15%) |
Jan 25, 2024 | 6.600 | 6.630 | 6.350 | 6.520 | 291,554 | +0.12(+1.87%) |
Jan 24, 2024 | 6.630 | 6.940 | 6.320 | 6.400 | 668,488 | -0.07(-1.08%) |
Jan 23, 2024 | 6.780 | 6.810 | 6.220 | 6.470 | 667,848 | -0.34(-4.99%) |
Jan 22, 2024 | 6.500 | 6.890 | 6.350 | 6.810 | 681,594 | +0.56(+8.96%) |
Jan 19, 2024 | 6.000 | 6.540 | 5.900 | 6.250 | 865,795 | +0.55(+9.65%) |
Jan 18, 2024 | 5.870 | 5.900 | 5.480 | 5.700 | 2,467,113 | -0.90(-13.64%) |
Jan 17, 2024 | 6.880 | 6.900 | 6.350 | 6.600 | 1,070,633 | -0.37(-5.24%) |
Jan 16, 2024 | 7.500 | 7.650 | 6.780 | 6.965 | 857,213 | -0.50(-6.76%) |
Jan 12, 2024 | 7.330 | 7.610 | 7.030 | 7.470 | 551,084 | +0.12(+1.63%) |
Jan 11, 2024 | 7.450 | 7.800 | 7.160 | 7.350 | 530,297 | +0.04(+0.55%) |
Jan 10, 2024 | 7.700 | 7.810 | 7.280 | 7.310 | 738,442 | -0.38(-4.94%) |
Jan 09, 2024 | 7.310 | 7.800 | 7.130 | 7.690 | 854,406 | +0.52(+7.25%) |
Jan 08, 2024 | 6.500 | 7.258 | 6.400 | 7.170 | 489,747 | +0.82(+12.91%) |
Jan 05, 2024 | 6.660 | 6.680 | 6.190 | 6.350 | 495,028 | -0.31(-4.65%) |
Jan 04, 2024 | 7.030 | 7.600 | 6.580 | 6.660 | 583,867 | -0.41(-5.80%) |
Jan 03, 2024 | 7.020 | 7.280 | 6.906 | 7.070 | 340,017 | -0.03(-0.42%) |