Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.130 | 4.385 | 4.130 | 4.330 | 1,296,340 | +0.21(+5.10%) |
Mar 27, 2024 | 3.700 | 4.130 | 3.700 | 4.120 | 1,464,972 | +0.47(+12.88%) |
Mar 26, 2024 | 3.950 | 3.995 | 3.650 | 3.650 | 1,025,880 | -0.25(-6.41%) |
Mar 25, 2024 | 3.830 | 4.035 | 3.830 | 3.900 | 975,654 | +0.13(+3.45%) |
Mar 22, 2024 | 4.070 | 4.100 | 3.750 | 3.770 | 950,341 | -0.25(-6.22%) |
Mar 21, 2024 | 3.940 | 4.170 | 3.900 | 4.020 | 1,535,747 | -0.07(-1.71%) |
Mar 20, 2024 | 3.660 | 4.100 | 3.620 | 4.090 | 1,434,199 | +0.43(+11.75%) |
Mar 19, 2024 | 3.600 | 3.770 | 3.600 | 3.660 | 1,315,524 | +0.04(+1.10%) |
Mar 18, 2024 | 3.780 | 3.820 | 3.600 | 3.620 | 834,851 | -0.16(-4.23%) |
Mar 15, 2024 | 3.730 | 3.944 | 3.700 | 3.780 | 1,536,635 | +0.03(+0.80%) |
Mar 14, 2024 | 3.990 | 4.000 | 3.650 | 3.750 | 1,405,521 | -0.24(-6.02%) |
Mar 13, 2024 | 3.900 | 4.250 | 3.900 | 3.990 | 1,279,053 | +0.00(+0.00%) |
Mar 12, 2024 | 4.090 | 4.150 | 3.960 | 3.990 | 1,577,143 | -0.13(-3.16%) |
Mar 11, 2024 | 4.410 | 4.595 | 4.080 | 4.120 | 1,605,358 | -0.30(-6.79%) |
Mar 08, 2024 | 5.260 | 5.300 | 4.290 | 4.420 | 2,792,313 | -0.81(-15.49%) |
Mar 07, 2024 | 4.940 | 5.620 | 4.500 | 5.230 | 3,176,699 | +0.20(+3.98%) |
Mar 06, 2024 | 5.190 | 5.370 | 4.930 | 5.030 | 1,863,099 | -0.14(-2.71%) |
Mar 05, 2024 | 5.230 | 5.440 | 5.060 | 5.170 | 1,213,050 | -0.07(-1.34%) |
Mar 04, 2024 | 5.500 | 5.545 | 5.110 | 5.240 | 1,342,118 | -0.20(-3.68%) |
Mar 01, 2024 | 5.480 | 5.660 | 5.210 | 5.440 | 1,712,898 | +0.02(+0.37%) |
Feb 29, 2024 | 5.520 | 5.800 | 5.320 | 5.420 | 1,455,480 | +0.05(+0.93%) |
Feb 28, 2024 | 5.250 | 5.545 | 5.201 | 5.370 | 1,513,848 | +0.09(+1.70%) |
Feb 27, 2024 | 4.490 | 5.320 | 4.450 | 5.280 | 2,188,442 | +0.86(+19.46%) |
Feb 26, 2024 | 4.430 | 4.610 | 4.290 | 4.420 | 1,181,688 | +0.06(+1.38%) |
Feb 23, 2024 | 4.100 | 4.485 | 3.950 | 4.360 | 1,424,441 | +0.29(+7.13%) |
Feb 22, 2024 | 4.060 | 4.260 | 3.840 | 4.070 | 1,533,423 | +0.01(+0.25%) |
Feb 21, 2024 | 4.270 | 4.270 | 4.030 | 4.060 | 893,191 | -0.23(-5.36%) |
Feb 20, 2024 | 4.510 | 4.540 | 4.250 | 4.290 | 1,179,003 | -0.33(-7.14%) |
Feb 16, 2024 | 4.370 | 4.660 | 4.300 | 4.620 | 1,958,882 | +0.19(+4.29%) |
Feb 15, 2024 | 3.830 | 5.070 | 3.830 | 4.430 | 5,774,262 | +0.65(+17.20%) |
Feb 14, 2024 | 3.680 | 3.870 | 3.490 | 3.780 | 2,660,866 | +0.17(+4.71%) |
Feb 13, 2024 | 3.710 | 3.850 | 3.520 | 3.610 | 3,772,933 | -0.25(-6.48%) |
Feb 12, 2024 | 4.250 | 4.300 | 3.630 | 3.860 | 10,112,047 | -1.50(-27.99%) |
Feb 09, 2024 | 5.560 | 5.845 | 5.240 | 5.360 | 1,957,921 | -0.21(-3.77%) |
Feb 08, 2024 | 5.370 | 5.645 | 5.310 | 5.570 | 574,986 | +0.16(+2.96%) |
Feb 07, 2024 | 5.560 | 5.590 | 5.300 | 5.410 | 511,869 | -0.11(-1.99%) |
Feb 06, 2024 | 5.400 | 5.580 | 5.210 | 5.520 | 636,479 | +0.10(+1.85%) |
Feb 05, 2024 | 5.660 | 5.660 | 5.400 | 5.420 | 599,885 | -0.40(-6.87%) |
Feb 02, 2024 | 5.780 | 5.900 | 5.560 | 5.820 | 789,622 | -0.09(-1.52%) |
Feb 01, 2024 | 5.920 | 5.980 | 5.585 | 5.910 | 842,907 | +0.17(+2.96%) |
Jan 31, 2024 | 6.040 | 6.260 | 5.710 | 5.740 | 975,625 | -0.31(-5.12%) |
Jan 30, 2024 | 6.040 | 6.125 | 5.840 | 6.050 | 705,676 | -0.05(-0.82%) |
Jan 29, 2024 | 6.090 | 6.270 | 5.950 | 6.100 | 807,235 | -0.01(-0.16%) |
Jan 26, 2024 | 6.470 | 6.570 | 5.970 | 6.110 | 1,078,085 | -0.36(-5.56%) |
Jan 25, 2024 | 6.830 | 6.990 | 6.275 | 6.470 | 865,895 | -0.23(-3.43%) |
Jan 24, 2024 | 6.700 | 6.855 | 6.557 | 6.700 | 801,810 | +0.22(+3.40%) |
Jan 23, 2024 | 6.470 | 6.670 | 6.300 | 6.480 | 545,308 | +0.20(+3.18%) |
Jan 22, 2024 | 6.180 | 6.610 | 5.940 | 6.280 | 1,597,346 | +0.15(+2.45%) |
Jan 19, 2024 | 6.670 | 6.670 | 6.120 | 6.130 | 1,245,609 | -0.47(-7.12%) |
Jan 18, 2024 | 6.740 | 6.750 | 6.340 | 6.600 | 680,022 | -0.08(-1.20%) |
Jan 17, 2024 | 6.280 | 6.707 | 6.240 | 6.680 | 845,835 | +0.19(+2.93%) |
Jan 16, 2024 | 6.260 | 6.506 | 6.140 | 6.490 | 814,342 | +0.11(+1.72%) |
Jan 12, 2024 | 6.740 | 6.900 | 6.350 | 6.380 | 829,870 | -0.29(-4.35%) |
Jan 11, 2024 | 6.920 | 6.930 | 6.570 | 6.670 | 901,121 | -0.33(-4.71%) |
Jan 10, 2024 | 7.140 | 7.260 | 6.945 | 7.000 | 909,113 | -0.17(-2.37%) |
Jan 09, 2024 | 7.300 | 7.400 | 7.120 | 7.170 | 730,997 | -0.27(-3.63%) |
Jan 08, 2024 | 7.150 | 7.585 | 7.145 | 7.440 | 744,963 | +0.17(+2.34%) |
Jan 05, 2024 | 7.100 | 7.820 | 7.080 | 7.270 | 955,108 | -0.06(-0.82%) |
Jan 04, 2024 | 7.370 | 7.480 | 7.060 | 7.330 | 1,092,124 | -0.11(-1.48%) |
Jan 03, 2024 | 7.790 | 7.860 | 7.285 | 7.440 | 1,572,239 | -0.55(-6.88%) |