Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.700 | 4.700 | 4.200 | 4.320 | 166,928 | -0.23(-5.05%) |
Mar 27, 2024 | 3.700 | 5.500 | 3.390 | 4.550 | 583,858 | +0.14(+3.17%) |
Mar 26, 2024 | 6.610 | 6.650 | 4.000 | 4.410 | 435,228 | -2.26(-33.88%) |
Mar 25, 2024 | 9.770 | 10.46 | 6.155 | 6.670 | 325,934 | -2.33(-25.89%) |
Mar 22, 2024 | 12.17 | 12.94 | 8.750 | 9.000 | 60,031 | -3.30(-26.83%) |
Mar 21, 2024 | 13.03 | 14.14 | 12.30 | 12.30 | 27,192 | -0.80(-6.11%) |
Mar 20, 2024 | 16.00 | 16.00 | 12.35 | 13.10 | 44,608 | -3.91(-22.99%) |
Mar 19, 2024 | 16.97 | 17.82 | 16.11 | 17.01 | 8,176 | +0.31(+1.86%) |
Mar 18, 2024 | 16.41 | 17.31 | 16.26 | 16.70 | 23,601 | +0.06(+0.36%) |
Mar 15, 2024 | 18.99 | 18.99 | 16.00 | 16.64 | 145,950 | -1.41(-7.81%) |
Mar 14, 2024 | 16.54 | 18.44 | 16.00 | 18.05 | 30,609 | +0.84(+4.88%) |
Mar 13, 2024 | 18.00 | 18.40 | 16.11 | 17.21 | 18,670 | +0.15(+0.88%) |
Mar 12, 2024 | 19.52 | 21.16 | 16.50 | 17.06 | 47,300 | -2.59(-13.18%) |
Mar 11, 2024 | 18.85 | 22.86 | 18.84 | 19.65 | 45,399 | +1.15(+6.22%) |
Mar 08, 2024 | 18.18 | 20.70 | 17.81 | 18.50 | 13,538 | +0.20(+1.09%) |
Mar 07, 2024 | 22.01 | 24.21 | 16.51 | 18.30 | 43,038 | -0.30(-1.61%) |
Mar 06, 2024 | 18.33 | 20.30 | 17.50 | 18.60 | 68,457 | +0.36(+1.97%) |
Mar 05, 2024 | 15.96 | 19.75 | 14.36 | 18.24 | 52,628 | +2.75(+17.75%) |
Mar 04, 2024 | 14.85 | 17.28 | 13.61 | 15.49 | 41,973 | +1.35(+9.55%) |
Mar 01, 2024 | 13.20 | 14.50 | 13.20 | 14.14 | 16,629 | +0.24(+1.73%) |
Feb 29, 2024 | 13.10 | 15.00 | 12.64 | 13.90 | 25,023 | -0.25(-1.77%) |
Feb 28, 2024 | 11.74 | 14.30 | 11.74 | 14.15 | 21,116 | +0.95(+7.20%) |
Feb 27, 2024 | 11.98 | 13.20 | 11.54 | 13.20 | 15,137 | +1.20(+10.00%) |
Feb 26, 2024 | 11.33 | 12.91 | 9.420 | 12.00 | 18,713 | +1.70(+16.50%) |
Feb 23, 2024 | 9.136 | 12.85 | 9.136 | 10.30 | 58,970 | +0.99(+10.63%) |
Feb 22, 2024 | 8.700 | 9.990 | 8.470 | 9.310 | 15,057 | +0.26(+2.87%) |
Feb 21, 2024 | 8.610 | 9.050 | 8.165 | 9.050 | 20,330 | +0.59(+6.97%) |
Feb 20, 2024 | 8.800 | 8.800 | 8.000 | 8.460 | 4,772 | +0.17(+2.05%) |
Feb 16, 2024 | 8.120 | 8.290 | 8.120 | 8.290 | 4,089 | +0.52(+6.69%) |
Feb 15, 2024 | 7.300 | 8.365 | 7.300 | 7.770 | 8,529 | +0.17(+2.24%) |
Feb 14, 2024 | 7.410 | 7.600 | 7.390 | 7.600 | 2,425 | +0.21(+2.77%) |
Feb 13, 2024 | 6.790 | 7.750 | 6.700 | 7.395 | 3,453 | +0.49(+7.17%) |
Feb 12, 2024 | 7.390 | 7.400 | 6.900 | 6.900 | 2,110 | +0.18(+2.68%) |
Feb 09, 2024 | 8.000 | 8.000 | 6.720 | 6.720 | 25,182 | -1.28(-16.00%) |
Feb 08, 2024 | 8.100 | 8.830 | 8.000 | 8.000 | 3,984 | -0.64(-7.41%) |
Feb 07, 2024 | 8.900 | 8.900 | 8.120 | 8.640 | 4,127 | +0.12(+1.41%) |
Feb 06, 2024 | 7.890 | 8.701 | 7.890 | 8.520 | 9,100 | -0.25(-2.85%) |
Feb 05, 2024 | 8.930 | 8.990 | 7.563 | 8.770 | 40,728 | -0.24(-2.66%) |
Feb 02, 2024 | 6.970 | 9.660 | 6.580 | 9.010 | 18,640 | +2.04(+29.27%) |
Feb 01, 2024 | 6.490 | 7.250 | 6.450 | 6.970 | 25,260 | +0.44(+6.74%) |
Jan 31, 2024 | 6.610 | 6.610 | 6.470 | 6.530 | 1,509 | +0.00(+0.00%) |
Jan 30, 2024 | 6.680 | 6.680 | 6.190 | 6.530 | 21,351 | -0.07(-1.06%) |
Jan 29, 2024 | 6.800 | 6.800 | 6.350 | 6.600 | 8,529 | +0.21(+3.33%) |
Jan 26, 2024 | 6.790 | 6.870 | 6.340 | 6.387 | 39,260 | -0.24(-3.60%) |
Jan 25, 2024 | 6.790 | 6.790 | 6.500 | 6.625 | 10,339 | -0.02(-0.37%) |
Jan 24, 2024 | 6.630 | 6.660 | 6.510 | 6.650 | 3,287 | +0.08(+1.22%) |
Jan 23, 2024 | 6.770 | 6.770 | 6.500 | 6.570 | 2,696 | +0.08(+1.31%) |
Jan 22, 2024 | 6.710 | 6.710 | 6.295 | 6.485 | 9,699 | -0.04(-0.69%) |
Jan 19, 2024 | 6.700 | 6.800 | 6.400 | 6.530 | 23,091 | -0.09(-1.36%) |
Jan 18, 2024 | 6.870 | 6.870 | 6.250 | 6.620 | 25,798 | -0.01(-0.23%) |
Jan 17, 2024 | 6.620 | 6.635 | 6.170 | 6.635 | 8,709 | -0.02(-0.23%) |
Jan 16, 2024 | 6.890 | 6.890 | 6.270 | 6.650 | 22,227 | +0.08(+1.22%) |
Jan 12, 2024 | 6.390 | 6.775 | 5.650 | 6.570 | 46,617 | +0.22(+3.46%) |
Jan 11, 2024 | 6.590 | 6.850 | 6.250 | 6.350 | 23,836 | -0.31(-4.65%) |
Jan 10, 2024 | 6.900 | 6.900 | 6.540 | 6.660 | 6,445 | +0.16(+2.46%) |
Jan 09, 2024 | 6.280 | 6.750 | 6.000 | 6.500 | 27,540 | +0.06(+0.93%) |
Jan 08, 2024 | 6.860 | 7.110 | 6.260 | 6.440 | 32,583 | -0.31(-4.59%) |
Jan 05, 2024 | 6.700 | 7.250 | 6.410 | 6.750 | 52,301 | +0.28(+4.33%) |
Jan 04, 2024 | 5.900 | 6.470 | 5.750 | 6.470 | 37,588 | +0.72(+12.52%) |
Jan 03, 2024 | 5.770 | 6.200 | 5.600 | 5.750 | 45,712 | -0.26(-4.33%) |