Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.19 | 13.03 | 12.97 | 13.50 | 4,721,784 | -0.67(-4.73%) |
Mar 27, 2024 | 11.20 | 16.40 | 10.35 | 14.17 | 17,740,776 | +3.88(+37.71%) |
Mar 26, 2024 | 11.07 | 13.00 | 10.16 | 10.29 | 19,457,952 | +3.79(+58.31%) |
Mar 25, 2024 | 6.290 | 6.800 | 6.290 | 6.500 | 2,456,179 | +0.20(+3.17%) |
Mar 22, 2024 | 6.010 | 6.450 | 5.930 | 6.300 | 1,161,542 | +0.31(+5.18%) |
Mar 21, 2024 | 6.110 | 6.343 | 5.800 | 5.990 | 107,005 | +0.00(+0.00%) |
Mar 20, 2024 | 5.820 | 6.180 | 5.600 | 5.990 | 117,944 | +0.19(+3.28%) |
Mar 19, 2024 | 5.900 | 6.395 | 5.710 | 5.800 | 461,508 | -0.28(-4.61%) |
Mar 18, 2024 | 6.400 | 6.710 | 5.920 | 6.080 | 152,544 | -0.31(-4.85%) |
Mar 15, 2024 | 6.480 | 6.795 | 6.170 | 6.390 | 262,040 | -0.09(-1.39%) |
Mar 14, 2024 | 6.850 | 6.955 | 6.420 | 6.480 | 356,630 | -0.37(-5.40%) |
Mar 13, 2024 | 6.600 | 6.890 | 6.500 | 6.850 | 210,043 | +0.22(+3.32%) |
Mar 12, 2024 | 7.230 | 7.525 | 6.560 | 6.630 | 757,253 | -0.59(-8.17%) |
Mar 11, 2024 | 7.600 | 7.645 | 7.050 | 7.220 | 58,352 | -0.35(-4.62%) |
Mar 08, 2024 | 7.860 | 8.170 | 7.460 | 7.570 | 134,271 | -0.08(-1.05%) |
Mar 07, 2024 | 8.090 | 8.580 | 7.430 | 7.650 | 241,876 | -0.32(-4.02%) |
Mar 06, 2024 | 7.170 | 8.100 | 6.740 | 7.970 | 272,705 | +0.84(+11.78%) |
Mar 05, 2024 | 6.860 | 7.900 | 6.550 | 7.130 | 329,616 | +0.27(+4.01%) |
Mar 04, 2024 | 7.630 | 7.740 | 6.800 | 6.855 | 340,794 | -0.77(-10.16%) |
Mar 01, 2024 | 7.740 | 8.000 | 7.460 | 7.630 | 307,240 | -0.11(-1.42%) |
Feb 29, 2024 | 8.180 | 8.250 | 7.620 | 7.740 | 267,462 | -0.22(-2.76%) |
Feb 28, 2024 | 8.170 | 8.440 | 7.620 | 7.960 | 588,831 | -0.21(-2.57%) |
Feb 27, 2024 | 6.820 | 8.390 | 6.600 | 8.170 | 732,847 | +1.52(+22.86%) |
Feb 26, 2024 | 6.000 | 7.110 | 5.990 | 6.650 | 486,203 | +0.71(+11.95%) |
Feb 23, 2024 | 5.300 | 6.130 | 5.281 | 5.940 | 159,254 | +0.62(+11.65%) |
Feb 22, 2024 | 5.360 | 5.600 | 5.210 | 5.320 | 135,603 | -0.04(-0.75%) |
Feb 21, 2024 | 5.400 | 5.680 | 5.200 | 5.360 | 89,173 | -0.02(-0.37%) |
Feb 20, 2024 | 5.220 | 5.420 | 5.145 | 5.380 | 117,459 | +0.11(+2.09%) |
Feb 16, 2024 | 5.240 | 5.480 | 5.115 | 5.270 | 117,254 | -0.04(-0.75%) |
Feb 15, 2024 | 5.290 | 5.390 | 4.920 | 5.310 | 216,640 | +0.14(+2.71%) |
Feb 14, 2024 | 4.390 | 5.420 | 4.380 | 5.170 | 666,927 | +1.05(+25.49%) |
Feb 13, 2024 | 4.750 | 5.110 | 4.090 | 4.120 | 158,394 | -0.86(-17.27%) |
Feb 12, 2024 | 4.680 | 5.010 | 4.680 | 4.980 | 145,029 | +0.31(+6.64%) |
Feb 09, 2024 | 4.370 | 4.740 | 4.370 | 4.670 | 80,647 | +0.28(+6.38%) |
Feb 08, 2024 | 4.360 | 4.470 | 4.300 | 4.390 | 89,843 | +0.05(+1.15%) |
Feb 07, 2024 | 4.720 | 4.900 | 4.340 | 4.340 | 59,691 | -0.37(-7.86%) |
Feb 06, 2024 | 4.430 | 4.780 | 4.390 | 4.710 | 109,540 | +0.25(+5.61%) |
Feb 05, 2024 | 4.570 | 4.600 | 4.359 | 4.460 | 65,541 | -0.20(-4.19%) |
Feb 02, 2024 | 4.840 | 4.860 | 4.640 | 4.655 | 50,125 | -0.23(-4.81%) |
Feb 01, 2024 | 4.850 | 4.980 | 4.605 | 4.890 | 116,222 | +0.05(+1.03%) |
Jan 31, 2024 | 4.860 | 5.120 | 4.760 | 4.840 | 168,055 | +0.01(+0.21%) |
Jan 30, 2024 | 5.190 | 5.190 | 4.750 | 4.830 | 142,205 | -0.43(-8.17%) |
Jan 29, 2024 | 4.910 | 5.270 | 4.850 | 5.260 | 148,419 | +0.34(+6.91%) |
Jan 26, 2024 | 4.880 | 4.980 | 4.780 | 4.920 | 43,632 | +0.08(+1.65%) |
Jan 25, 2024 | 4.840 | 4.870 | 4.660 | 4.840 | 100,349 | +0.07(+1.47%) |
Jan 24, 2024 | 5.030 | 5.030 | 4.750 | 4.770 | 52,832 | -0.16(-3.25%) |
Jan 23, 2024 | 5.010 | 5.050 | 4.860 | 4.930 | 83,769 | -0.03(-0.60%) |
Jan 22, 2024 | 4.940 | 5.105 | 4.880 | 4.960 | 105,868 | +0.03(+0.61%) |
Jan 19, 2024 | 4.890 | 5.020 | 4.770 | 4.930 | 248,253 | +0.07(+1.44%) |
Jan 18, 2024 | 4.840 | 4.895 | 4.710 | 4.860 | 121,422 | +0.05(+1.04%) |
Jan 17, 2024 | 4.890 | 4.890 | 4.650 | 4.810 | 144,441 | -0.18(-3.61%) |
Jan 16, 2024 | 5.030 | 5.110 | 4.940 | 4.990 | 166,396 | -0.13(-2.54%) |
Jan 12, 2024 | 5.300 | 5.410 | 5.110 | 5.120 | 72,173 | -0.12(-2.20%) |
Jan 11, 2024 | 5.260 | 5.279 | 5.095 | 5.235 | 95,287 | -0.04(-0.85%) |
Jan 10, 2024 | 5.330 | 5.430 | 5.220 | 5.280 | 76,339 | -0.03(-0.56%) |
Jan 09, 2024 | 5.310 | 5.410 | 5.210 | 5.310 | 138,555 | -0.01(-0.19%) |
Jan 08, 2024 | 5.180 | 5.345 | 4.960 | 5.320 | 123,200 | +0.06(+1.14%) |
Jan 05, 2024 | 5.200 | 5.290 | 4.910 | 5.260 | 202,441 | +0.00(+0.00%) |
Jan 04, 2024 | 5.510 | 5.560 | 5.220 | 5.260 | 321,421 | -0.22(-4.01%) |
Jan 03, 2024 | 5.770 | 5.920 | 5.420 | 5.480 | 318,039 | -0.38(-6.48%) |