Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.050 | 19 | +0.21(+5.47%) | |||
Mar 26, 2024 | 3.840 | 16 | +0.06(+1.59%) | |||
Mar 25, 2024 | 3.526 | 3.780 | 3.526 | 3.780 | 1,121 | +0.08(+2.16%) |
Mar 21, 2024 | 3.700 | 103 | -0.15(-3.89%) | |||
Mar 19, 2024 | 3.850 | 142 | +0.10(+2.67%) | |||
Mar 18, 2024 | 3.780 | 3.780 | 3.750 | 3.750 | 1,542 | -0.01(-0.27%) |
Mar 15, 2024 | 3.870 | 3.870 | 3.750 | 3.760 | 1,958 | -0.01(-0.27%) |
Mar 14, 2024 | 3.560 | 3.950 | 3.560 | 3.770 | 17,210 | +0.04(+1.07%) |
Mar 13, 2024 | 4.470 | 4.470 | 3.660 | 3.730 | 27,175 | -0.94(-20.13%) |
Mar 12, 2024 | 5.540 | 5.550 | 4.580 | 4.670 | 19,175 | -0.55(-10.54%) |
Mar 11, 2024 | 5.500 | 5.540 | 5.150 | 5.220 | 34,061 | -0.12(-2.25%) |
Mar 08, 2024 | 5.540 | 5.550 | 5.340 | 5.340 | 24,410 | -0.04(-0.74%) |
Mar 07, 2024 | 5.441 | 5.441 | 5.175 | 5.380 | 29,080 | -0.12(-2.17%) |
Mar 06, 2024 | 5.170 | 5.499 | 5.120 | 5.499 | 41,901 | +0.03(+0.54%) |
Mar 05, 2024 | 4.995 | 5.470 | 4.995 | 5.470 | 24,501 | +0.27(+5.19%) |
Mar 04, 2024 | 4.670 | 5.200 | 4.670 | 5.200 | 9,953 | +0.57(+12.31%) |
Mar 01, 2024 | 4.620 | 4.720 | 4.560 | 4.630 | 14,803 | +0.30(+6.93%) |
Feb 29, 2024 | 4.500 | 4.850 | 4.260 | 4.330 | 16,146 | -0.24(-5.25%) |
Feb 27, 2024 | 4.570 | 499 | +0.00(+0.00%) | |||
Feb 23, 2024 | 4.570 | 225 | +0.07(+1.56%) | |||
Feb 22, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 605 | +0.00(+0.00%) |
Feb 21, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 811 | +0.40(+9.76%) |
Feb 20, 2024 | 4.590 | 4.740 | 3.970 | 4.100 | 3,205 | -1.09(-21.00%) |
Feb 15, 2024 | 5.190 | 2 | +0.14(+2.67%) | |||
Feb 14, 2024 | 5.050 | 5.075 | 5.050 | 5.055 | 590 | +0.09(+1.92%) |
Feb 13, 2024 | 5.370 | 5.370 | 4.930 | 4.960 | 4,314 | -0.14(-2.75%) |
Feb 09, 2024 | 5.100 | 44 | -0.04(-0.78%) | |||
Feb 08, 2024 | 5.150 | 5.150 | 5.125 | 5.140 | 1,804 | -0.14(-2.65%) |
Feb 07, 2024 | 5.020 | 5.280 | 5.020 | 5.280 | 479 | +0.26(+5.18%) |
Feb 06, 2024 | 5.200 | 5.230 | 5.020 | 5.020 | 3,838 | -0.28(-5.27%) |
Feb 05, 2024 | 5.230 | 5.299 | 5.220 | 5.299 | 1,889 | +0.24(+4.73%) |
Feb 02, 2024 | 5.230 | 5.320 | 5.040 | 5.060 | 19,632 | -0.26(-4.89%) |
Feb 01, 2024 | 5.260 | 5.320 | 5.260 | 5.320 | 2,442 | -0.02(-0.37%) |
Jan 31, 2024 | 5.343 | 5.343 | 5.260 | 5.340 | 2,188 | +0.08(+1.52%) |
Jan 30, 2024 | 5.260 | 5.303 | 5.234 | 5.260 | 4,704 | +0.00(+0.00%) |
Jan 29, 2024 | 5.360 | 5.360 | 5.224 | 5.260 | 6,470 | +0.01(+0.19%) |
Jan 26, 2024 | 6.510 | 6.829 | 5.250 | 5.250 | 23,954 | -0.25(-4.55%) |
Jan 25, 2024 | 5.510 | 5.510 | 5.490 | 5.500 | 1,403 | +0.33(+6.38%) |
Jan 24, 2024 | 5.250 | 5.540 | 5.150 | 5.170 | 2,279 | -0.03(-0.58%) |
Jan 23, 2024 | 5.371 | 5.510 | 5.200 | 5.200 | 2,470 | +0.19(+3.79%) |
Jan 22, 2024 | 5.352 | 5.352 | 5.010 | 5.010 | 3,339 | -0.29(-5.47%) |
Jan 19, 2024 | 5.390 | 5.500 | 5.280 | 5.300 | 3,589 | +0.02(+0.38%) |
Jan 18, 2024 | 5.280 | 5.360 | 5.280 | 5.280 | 832 | +0.00(+0.00%) |
Jan 16, 2024 | 5.280 | 359 | -0.17(-3.12%) | |||
Jan 12, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 1,464 | +0.17(+3.22%) |
Jan 11, 2024 | 5.400 | 5.400 | 5.280 | 5.280 | 3,913 | -0.06(-1.13%) |
Jan 10, 2024 | 5.341 | 5.341 | 5.341 | 5.341 | 338 | -0.06(-1.10%) |
Jan 09, 2024 | 5.400 | 5.400 | 5.280 | 5.400 | 1,072 | +0.03(+0.56%) |
Jan 08, 2024 | 5.420 | 5.450 | 5.370 | 5.370 | 1,730 | -0.12(-2.19%) |
Jan 05, 2024 | 5.370 | 5.490 | 5.370 | 5.490 | 688 | -0.01(-0.18%) |
Jan 04, 2024 | 5.569 | 5.569 | 5.500 | 5.500 | 880 | +0.05(+0.91%) |
Jan 03, 2024 | 5.540 | 5.550 | 5.451 | 5.451 | 1,674 | -0.05(-0.90%) |