Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.140 | 5.160 | 5.000 | 5.005 | 3,982 | +0.02(+0.50%) |
Mar 27, 2024 | 4.850 | 5.170 | 4.850 | 4.980 | 4,748 | -0.38(-7.18%) |
Mar 26, 2024 | 5.441 | 5.450 | 4.790 | 5.365 | 20,165 | -0.22(-4.03%) |
Mar 25, 2024 | 5.820 | 6.150 | 5.440 | 5.590 | 7,548 | -0.17(-2.95%) |
Mar 22, 2024 | 5.900 | 6.075 | 5.420 | 5.760 | 13,310 | -0.20(-3.36%) |
Mar 21, 2024 | 5.660 | 6.770 | 5.660 | 5.960 | 23,977 | +0.59(+10.99%) |
Mar 20, 2024 | 5.130 | 7.200 | 5.130 | 5.370 | 154,591 | +0.56(+11.64%) |
Mar 19, 2024 | 5.160 | 5.390 | 4.810 | 4.810 | 12,320 | -0.30(-5.87%) |
Mar 18, 2024 | 5.160 | 5.448 | 5.100 | 5.110 | 15,181 | -0.03(-0.58%) |
Mar 15, 2024 | 5.520 | 5.630 | 5.140 | 5.140 | 16,368 | -0.19(-3.56%) |
Mar 14, 2024 | 6.020 | 6.300 | 5.280 | 5.330 | 15,231 | -0.67(-11.17%) |
Mar 13, 2024 | 5.950 | 6.596 | 5.950 | 6.000 | 8,530 | +0.10(+1.69%) |
Mar 12, 2024 | 6.620 | 6.918 | 5.900 | 5.900 | 12,655 | -0.86(-12.72%) |
Mar 11, 2024 | 6.780 | 7.264 | 6.639 | 6.760 | 3,455 | -0.15(-2.23%) |
Mar 08, 2024 | 7.350 | 7.350 | 6.914 | 6.914 | 5,336 | -0.27(-3.70%) |
Mar 07, 2024 | 6.770 | 7.180 | 6.560 | 7.180 | 5,240 | +0.38(+5.60%) |
Mar 06, 2024 | 7.360 | 7.360 | 6.610 | 6.799 | 6,002 | -0.15(-2.17%) |
Mar 05, 2024 | 6.420 | 7.500 | 6.420 | 6.950 | 16,309 | +0.75(+12.19%) |
Mar 04, 2024 | 7.100 | 8.267 | 6.120 | 6.195 | 19,797 | -0.80(-11.50%) |
Mar 01, 2024 | 5.900 | 8.010 | 5.900 | 7.000 | 39,400 | +1.40(+25.00%) |
Feb 29, 2024 | 6.233 | 6.233 | 5.600 | 5.600 | 2,598 | -0.19(-3.29%) |
Feb 28, 2024 | 5.970 | 5.970 | 5.715 | 5.791 | 3,107 | -0.02(-0.33%) |
Feb 27, 2024 | 6.380 | 6.400 | 5.810 | 5.810 | 4,515 | +0.01(+0.17%) |
Feb 26, 2024 | 5.700 | 5.800 | 5.525 | 5.800 | 5,115 | +0.39(+7.21%) |
Feb 23, 2024 | 5.570 | 5.760 | 5.120 | 5.410 | 11,987 | -0.39(-6.72%) |
Feb 22, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 1,707 | +0.00(+0.00%) |
Feb 21, 2024 | 5.650 | 5.980 | 5.610 | 5.800 | 3,475 | +0.06(+1.05%) |
Feb 20, 2024 | 5.730 | 5.740 | 5.605 | 5.740 | 2,946 | +0.01(+0.17%) |
Feb 16, 2024 | 6.060 | 6.060 | 5.680 | 5.730 | 2,774 | +0.05(+0.88%) |
Feb 15, 2024 | 5.700 | 6.071 | 5.680 | 5.680 | 2,818 | -0.12(-2.07%) |
Feb 14, 2024 | 5.800 | 5.820 | 5.800 | 5.800 | 2,179 | -0.02(-0.34%) |
Feb 13, 2024 | 5.810 | 5.820 | 5.700 | 5.820 | 6,857 | +0.01(+0.17%) |
Feb 12, 2024 | 5.850 | 6.230 | 5.760 | 5.810 | 17,909 | +0.05(+0.87%) |
Feb 09, 2024 | 6.090 | 6.140 | 5.760 | 5.760 | 8,961 | -0.20(-3.36%) |
Feb 08, 2024 | 6.180 | 6.250 | 5.880 | 5.960 | 6,908 | -0.44(-6.88%) |
Feb 07, 2024 | 6.390 | 6.400 | 6.220 | 6.400 | 2,992 | +0.01(+0.16%) |
Feb 06, 2024 | 6.520 | 6.620 | 6.330 | 6.390 | 3,235 | -0.13(-1.99%) |
Feb 05, 2024 | 6.710 | 6.770 | 6.500 | 6.520 | 3,986 | +0.01(+0.15%) |
Feb 02, 2024 | 6.500 | 6.900 | 6.500 | 6.510 | 9,564 | -0.04(-0.61%) |
Feb 01, 2024 | 6.760 | 7.180 | 6.250 | 6.550 | 11,280 | -0.34(-4.93%) |
Jan 31, 2024 | 6.120 | 6.935 | 6.120 | 6.890 | 8,983 | +0.86(+14.21%) |
Jan 30, 2024 | 6.000 | 6.070 | 6.000 | 6.033 | 4,413 | +0.03(+0.56%) |
Jan 29, 2024 | 5.880 | 6.110 | 5.810 | 5.999 | 3,699 | +0.12(+2.03%) |
Jan 26, 2024 | 5.970 | 6.160 | 5.753 | 5.880 | 7,121 | -0.08(-1.34%) |
Jan 25, 2024 | 6.030 | 6.050 | 5.750 | 5.960 | 4,785 | -0.15(-2.45%) |
Jan 24, 2024 | 6.670 | 6.708 | 6.100 | 6.110 | 7,414 | -0.42(-6.43%) |
Jan 23, 2024 | 6.660 | 6.780 | 6.530 | 6.530 | 2,086 | +0.01(+0.15%) |
Jan 22, 2024 | 6.760 | 7.020 | 6.520 | 6.520 | 5,297 | -0.22(-3.26%) |
Jan 19, 2024 | 7.100 | 7.100 | 6.480 | 6.740 | 6,757 | -0.25(-3.58%) |
Jan 18, 2024 | 6.960 | 7.330 | 6.700 | 6.990 | 10,351 | +0.04(+0.58%) |
Jan 17, 2024 | 6.780 | 7.400 | 6.760 | 6.950 | 5,577 | -0.03(-0.43%) |
Jan 16, 2024 | 7.370 | 7.370 | 6.790 | 6.980 | 4,698 | -0.38(-5.16%) |
Jan 12, 2024 | 7.210 | 7.500 | 7.200 | 7.360 | 4,192 | +0.19(+2.58%) |
Jan 11, 2024 | 7.260 | 7.260 | 7.009 | 7.175 | 2,471 | -0.25(-3.43%) |
Jan 10, 2024 | 7.780 | 7.919 | 7.040 | 7.430 | 12,479 | +0.11(+1.50%) |
Jan 09, 2024 | 6.980 | 7.600 | 6.672 | 7.320 | 16,559 | +0.17(+2.38%) |
Jan 08, 2024 | 6.730 | 7.500 | 6.200 | 7.150 | 26,805 | +6.93(+3178.31%) |
Jan 05, 2024 | 0.2300 | 0.2450 | 0.2023 | 0.2181 | 381,326 | -0.01(-5.17%) |
Jan 04, 2024 | 0.2200 | 0.2400 | 0.2160 | 0.2300 | 348,742 | -0.02(-6.58%) |
Jan 03, 2024 | 0.2392 | 0.2500 | 0.2353 | 0.2462 | 168,930 | +0.01(+4.59%) |