Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.110 | 5.195 | 4.965 | 5.060 | 2,862,858 | +0.00(+0.00%) |
Mar 27, 2024 | 4.790 | 5.180 | 4.770 | 5.060 | 4,423,414 | +0.23(+4.76%) |
Mar 26, 2024 | 4.530 | 4.840 | 4.470 | 4.830 | 3,180,470 | +0.23(+5.00%) |
Mar 25, 2024 | 4.700 | 4.750 | 4.430 | 4.600 | 4,383,657 | -0.07(-1.50%) |
Mar 22, 2024 | 5.010 | 5.040 | 4.621 | 4.670 | 5,476,218 | -0.32(-6.41%) |
Mar 21, 2024 | 4.890 | 5.100 | 4.850 | 4.990 | 4,037,288 | -0.12(-2.35%) |
Mar 20, 2024 | 5.170 | 5.359 | 5.100 | 5.110 | 2,868,031 | -0.10(-1.92%) |
Mar 19, 2024 | 5.550 | 5.750 | 5.082 | 5.210 | 6,706,698 | -0.12(-2.25%) |
Mar 18, 2024 | 5.100 | 5.489 | 4.860 | 5.330 | 5,569,127 | -0.07(-1.30%) |
Mar 15, 2024 | 5.480 | 5.590 | 5.188 | 5.400 | 3,999,851 | +0.03(+0.56%) |
Mar 14, 2024 | 5.190 | 5.540 | 5.090 | 5.370 | 4,523,964 | +0.32(+6.34%) |
Mar 13, 2024 | 5.030 | 5.320 | 4.995 | 5.050 | 4,172,517 | +0.11(+2.23%) |
Mar 12, 2024 | 5.450 | 5.710 | 4.940 | 4.940 | 4,760,784 | -0.81(-14.09%) |
Mar 11, 2024 | 5.680 | 5.910 | 5.380 | 5.750 | 5,004,685 | +0.22(+3.98%) |
Mar 08, 2024 | 4.730 | 5.650 | 4.480 | 5.530 | 11,202,394 | +0.55(+11.04%) |
Mar 07, 2024 | 5.310 | 5.350 | 4.970 | 4.980 | 4,000,582 | -0.48(-8.79%) |
Mar 06, 2024 | 5.560 | 5.710 | 5.340 | 5.460 | 2,121,416 | -0.40(-6.83%) |
Mar 05, 2024 | 5.970 | 6.200 | 5.850 | 5.860 | 2,378,748 | -0.10(-1.68%) |
Mar 04, 2024 | 6.160 | 6.200 | 5.580 | 5.960 | 3,460,605 | -0.46(-7.17%) |
Mar 01, 2024 | 6.830 | 6.920 | 6.420 | 6.420 | 2,411,531 | -0.51(-7.36%) |
Feb 29, 2024 | 6.990 | 7.120 | 6.810 | 6.930 | 1,750,561 | -0.29(-4.02%) |
Feb 28, 2024 | 7.260 | 7.320 | 7.020 | 7.220 | 1,751,970 | +0.19(+2.70%) |
Feb 27, 2024 | 6.940 | 7.329 | 6.910 | 7.030 | 2,422,346 | +0.05(+0.72%) |
Feb 26, 2024 | 6.890 | 7.080 | 6.720 | 6.980 | 1,838,551 | -0.01(-0.14%) |
Feb 23, 2024 | 6.660 | 7.255 | 6.380 | 6.990 | 4,961,516 | -0.11(-1.55%) |
Feb 22, 2024 | 8.170 | 8.450 | 7.071 | 7.100 | 4,317,921 | -3.57(-33.46%) |
Feb 21, 2024 | 10.57 | 11.02 | 10.26 | 10.67 | 2,924,762 | +0.58(+5.75%) |
Feb 20, 2024 | 9.480 | 10.50 | 9.480 | 10.09 | 1,543,879 | +0.76(+8.15%) |
Feb 16, 2024 | 8.960 | 9.340 | 8.855 | 9.330 | 1,301,077 | +0.05(+0.54%) |
Feb 15, 2024 | 8.970 | 9.340 | 8.970 | 9.280 | 804,127 | +0.31(+3.46%) |
Feb 14, 2024 | 9.160 | 9.500 | 8.900 | 8.970 | 624,415 | -0.47(-4.98%) |
Feb 13, 2024 | 9.920 | 10.06 | 9.121 | 9.440 | 1,060,712 | +0.02(+0.21%) |
Feb 12, 2024 | 9.330 | 9.685 | 8.830 | 9.420 | 1,004,887 | -0.02(-0.21%) |
Feb 09, 2024 | 9.920 | 9.990 | 9.420 | 9.440 | 914,496 | -0.46(-4.65%) |
Feb 08, 2024 | 10.05 | 10.25 | 9.840 | 9.900 | 591,562 | -0.10(-1.00%) |
Feb 07, 2024 | 10.59 | 10.78 | 10.00 | 10.00 | 412,925 | -0.56(-5.30%) |
Feb 06, 2024 | 10.18 | 11.19 | 10.18 | 10.56 | 970,213 | +0.28(+2.76%) |
Feb 05, 2024 | 10.68 | 11.00 | 10.24 | 10.28 | 624,142 | -1.06(-9.38%) |
Feb 02, 2024 | 12.25 | 12.32 | 11.24 | 11.34 | 199,682 | -1.29(-10.21%) |
Feb 01, 2024 | 12.98 | 13.18 | 12.55 | 12.63 | 118,567 | -0.62(-4.68%) |
Jan 31, 2024 | 13.32 | 13.55 | 12.94 | 13.25 | 77,739 | +0.51(+4.00%) |
Jan 30, 2024 | 12.71 | 12.83 | 12.45 | 12.74 | 163,977 | -0.11(-0.86%) |
Jan 29, 2024 | 13.46 | 13.51 | 12.84 | 12.85 | 92,593 | -0.67(-4.96%) |
Jan 26, 2024 | 13.53 | 13.66 | 13.20 | 13.52 | 150,712 | +0.32(+2.42%) |
Jan 25, 2024 | 12.93 | 13.51 | 12.78 | 13.20 | 149,979 | -0.15(-1.12%) |
Jan 24, 2024 | 13.80 | 14.00 | 12.72 | 13.35 | 294,638 | -0.75(-5.32%) |
Jan 23, 2024 | 14.24 | 14.61 | 14.03 | 14.10 | 112,184 | -0.03(-0.22%) |
Jan 22, 2024 | 13.87 | 14.41 | 13.83 | 14.13 | 119,381 | -0.09(-0.63%) |
Jan 19, 2024 | 14.84 | 15.07 | 14.21 | 14.22 | 149,705 | -0.94(-6.22%) |
Jan 18, 2024 | 15.13 | 15.56 | 14.96 | 15.16 | 192,704 | -0.45(-2.86%) |
Jan 17, 2024 | 15.50 | 16.12 | 15.46 | 15.61 | 134,497 | +0.15(+0.97%) |
Jan 16, 2024 | 16.06 | 16.05 | 15.28 | 15.46 | 350,694 | -0.75(-4.63%) |
Jan 12, 2024 | 16.35 | 16.35 | 16.14 | 16.21 | 49,746 | +0.06(+0.36%) |
Jan 11, 2024 | 16.16 | 16.71 | 15.94 | 16.15 | 175,518 | -0.22(-1.33%) |
Jan 10, 2024 | 16.70 | 16.73 | 16.26 | 16.37 | 421,338 | -0.56(-3.31%) |
Jan 09, 2024 | 17.30 | 17.61 | 16.35 | 16.93 | 174,700 | -0.45(-2.59%) |
Jan 08, 2024 | 19.01 | 19.01 | 17.38 | 17.38 | 331,367 | -1.88(-9.78%) |
Jan 05, 2024 | 19.59 | 19.64 | 19.01 | 19.26 | 57,737 | -0.67(-3.35%) |
Jan 04, 2024 | 20.06 | 20.22 | 19.62 | 19.93 | 47,370 | -0.24(-1.19%) |
Jan 03, 2024 | 20.26 | 20.31 | 19.86 | 20.17 | 47,159 | +0.38(+1.92%) |