Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.760 | 5.270 | 5.260 | 5.310 | 10,440,723 | -0.44(-7.65%) |
Mar 27, 2024 | 4.530 | 5.790 | 4.430 | 5.750 | 16,560,532 | +1.59(+38.22%) |
Mar 26, 2024 | 4.040 | 4.380 | 3.790 | 4.160 | 6,091,085 | +0.09(+2.21%) |
Mar 25, 2024 | 4.310 | 4.580 | 4.040 | 4.070 | 6,399,391 | -0.18(-4.24%) |
Mar 22, 2024 | 4.600 | 4.620 | 4.170 | 4.250 | 6,255,028 | -0.32(-7.00%) |
Mar 21, 2024 | 5.000 | 5.405 | 4.510 | 4.570 | 10,145,834 | -0.31(-6.35%) |
Mar 20, 2024 | 6.490 | 6.490 | 4.660 | 4.880 | 18,177,948 | -1.70(-25.84%) |
Mar 19, 2024 | 8.730 | 8.740 | 6.350 | 6.580 | 15,081,359 | -3.52(-34.85%) |
Mar 18, 2024 | 8.680 | 11.21 | 8.670 | 10.10 | 19,597,974 | +2.25(+28.66%) |
Mar 15, 2024 | 6.340 | 8.160 | 6.100 | 7.850 | 8,760,423 | +0.61(+8.43%) |
Mar 14, 2024 | 7.700 | 7.710 | 5.300 | 7.240 | 9,192,562 | +0.16(+2.26%) |
Mar 13, 2024 | 6.670 | 7.280 | 6.426 | 7.080 | 8,070,889 | +0.81(+12.92%) |
Mar 12, 2024 | 5.530 | 6.345 | 5.510 | 6.270 | 4,322,773 | +0.79(+14.42%) |
Mar 11, 2024 | 6.100 | 6.535 | 5.300 | 5.480 | 8,674,316 | -0.01(-0.18%) |
Mar 08, 2024 | 4.680 | 5.730 | 4.650 | 5.490 | 7,386,005 | +1.03(+23.09%) |
Mar 07, 2024 | 4.280 | 4.500 | 4.200 | 4.460 | 2,221,864 | +0.24(+5.69%) |
Mar 06, 2024 | 4.890 | 4.890 | 4.175 | 4.220 | 4,801,160 | -0.26(-5.80%) |
Mar 05, 2024 | 4.150 | 4.670 | 3.900 | 4.480 | 7,103,672 | +0.58(+14.87%) |
Mar 04, 2024 | 4.100 | 4.240 | 3.550 | 3.900 | 5,952,864 | +0.45(+13.04%) |
Mar 01, 2024 | 3.120 | 3.525 | 2.960 | 3.450 | 2,219,787 | +0.35(+11.29%) |
Feb 29, 2024 | 3.260 | 3.320 | 3.050 | 3.100 | 2,281,783 | -0.10(-3.13%) |
Feb 28, 2024 | 3.090 | 3.220 | 2.960 | 3.200 | 2,023,112 | +0.08(+2.56%) |
Feb 27, 2024 | 2.770 | 3.145 | 2.740 | 3.120 | 2,663,210 | +0.39(+14.29%) |
Feb 26, 2024 | 2.610 | 2.730 | 2.560 | 2.730 | 1,065,641 | +0.13(+5.00%) |
Feb 23, 2024 | 2.540 | 2.700 | 2.490 | 2.600 | 950,589 | +0.07(+2.77%) |
Feb 22, 2024 | 2.670 | 2.680 | 2.470 | 2.530 | 1,286,502 | -0.09(-3.44%) |
Feb 21, 2024 | 2.650 | 2.715 | 2.570 | 2.620 | 706,204 | -0.04(-1.50%) |
Feb 20, 2024 | 2.750 | 2.855 | 2.600 | 2.660 | 1,598,013 | -0.03(-1.12%) |
Feb 16, 2024 | 2.860 | 2.860 | 2.650 | 2.690 | 1,841,601 | -0.16(-5.61%) |
Feb 15, 2024 | 2.830 | 2.900 | 2.745 | 2.850 | 1,317,747 | +0.05(+1.79%) |
Feb 14, 2024 | 2.680 | 2.840 | 2.581 | 2.800 | 1,069,668 | +0.21(+8.11%) |
Feb 13, 2024 | 2.860 | 2.870 | 2.551 | 2.590 | 1,530,796 | -0.27(-9.44%) |
Feb 12, 2024 | 2.680 | 2.880 | 2.620 | 2.860 | 1,740,374 | +0.16(+5.93%) |
Feb 09, 2024 | 2.710 | 2.800 | 2.630 | 2.700 | 1,265,040 | -0.02(-0.74%) |
Feb 08, 2024 | 2.670 | 2.880 | 2.620 | 2.720 | 1,417,565 | -0.01(-0.37%) |
Feb 07, 2024 | 2.840 | 2.860 | 2.455 | 2.730 | 2,454,488 | -0.12(-4.21%) |
Feb 06, 2024 | 2.940 | 3.025 | 2.850 | 2.850 | 1,380,333 | -0.10(-3.39%) |
Feb 05, 2024 | 3.110 | 3.130 | 2.890 | 2.950 | 1,411,069 | -0.20(-6.35%) |
Feb 02, 2024 | 3.020 | 3.190 | 2.978 | 3.150 | 1,430,557 | +0.07(+2.27%) |
Feb 01, 2024 | 3.050 | 3.140 | 2.809 | 3.080 | 1,861,010 | +0.19(+6.57%) |
Jan 31, 2024 | 2.920 | 3.220 | 2.860 | 2.890 | 2,780,173 | -0.04(-1.37%) |
Jan 30, 2024 | 2.950 | 3.065 | 2.830 | 2.930 | 1,832,664 | -0.05(-1.68%) |
Jan 29, 2024 | 2.820 | 3.000 | 2.680 | 2.980 | 2,910,487 | +0.23(+8.36%) |
Jan 26, 2024 | 2.560 | 2.780 | 2.520 | 2.750 | 2,931,460 | +0.23(+9.13%) |
Jan 25, 2024 | 2.390 | 2.530 | 2.390 | 2.520 | 1,684,305 | +0.25(+11.01%) |
Jan 24, 2024 | 2.500 | 2.510 | 2.250 | 2.270 | 1,876,736 | -0.07(-2.99%) |
Jan 23, 2024 | 2.230 | 2.390 | 2.230 | 2.340 | 1,898,606 | +0.16(+7.34%) |
Jan 22, 2024 | 2.030 | 2.190 | 2.010 | 2.180 | 1,686,200 | +0.19(+9.55%) |
Jan 19, 2024 | 1.990 | 2.020 | 1.920 | 1.990 | 1,907,461 | +0.07(+3.65%) |
Jan 18, 2024 | 2.070 | 2.070 | 1.880 | 1.920 | 2,863,358 | -0.12(-5.88%) |
Jan 17, 2024 | 2.170 | 2.170 | 2.010 | 2.040 | 1,331,276 | -0.13(-5.99%) |
Jan 16, 2024 | 2.350 | 2.365 | 2.110 | 2.170 | 2,122,090 | -0.18(-7.66%) |
Jan 12, 2024 | 2.400 | 2.500 | 2.340 | 2.350 | 1,973,675 | +0.01(+0.43%) |
Jan 11, 2024 | 2.560 | 2.600 | 2.330 | 2.340 | 2,510,200 | -0.19(-7.51%) |
Jan 10, 2024 | 2.460 | 2.630 | 2.440 | 2.530 | 2,520,854 | +0.06(+2.43%) |
Jan 09, 2024 | 2.510 | 2.550 | 2.385 | 2.470 | 2,483,810 | -0.11(-4.26%) |
Jan 08, 2024 | 2.670 | 2.670 | 2.480 | 2.580 | 2,341,709 | -0.04(-1.53%) |
Jan 05, 2024 | 2.850 | 2.890 | 2.585 | 2.620 | 2,307,812 | -0.24(-8.39%) |
Jan 04, 2024 | 2.900 | 2.940 | 2.785 | 2.860 | 1,644,299 | -0.02(-0.69%) |
Jan 03, 2024 | 3.040 | 3.070 | 2.870 | 2.880 | 2,453,830 | -0.26(-8.28%) |