Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.990 | 9.995 | 9.995 | 10.00 | 1,255,317 | +0.00(+0.00%) |
Mar 27, 2024 | 9.550 | 10.00 | 9.210 | 10.00 | 1,319,226 | +0.54(+5.71%) |
Mar 26, 2024 | 9.260 | 9.555 | 9.010 | 9.460 | 1,132,931 | +0.37(+4.07%) |
Mar 25, 2024 | 9.190 | 9.595 | 8.965 | 9.090 | 1,111,677 | -0.06(-0.66%) |
Mar 22, 2024 | 9.100 | 9.285 | 8.860 | 9.150 | 984,210 | +0.00(+0.00%) |
Mar 21, 2024 | 9.140 | 9.380 | 8.980 | 9.150 | 1,031,900 | +0.20(+2.23%) |
Mar 20, 2024 | 8.620 | 9.015 | 8.410 | 8.950 | 2,096,499 | +0.30(+3.47%) |
Mar 19, 2024 | 8.770 | 8.900 | 8.230 | 8.650 | 1,693,670 | -0.26(-2.92%) |
Mar 18, 2024 | 8.900 | 9.090 | 8.520 | 8.910 | 1,213,482 | +0.03(+0.34%) |
Mar 15, 2024 | 8.950 | 9.420 | 8.870 | 8.880 | 2,708,498 | -0.17(-1.88%) |
Mar 14, 2024 | 9.790 | 9.805 | 8.920 | 9.050 | 1,755,946 | -0.80(-8.12%) |
Mar 13, 2024 | 9.300 | 9.890 | 9.220 | 9.850 | 1,158,516 | +0.58(+6.26%) |
Mar 12, 2024 | 9.480 | 9.600 | 9.100 | 9.270 | 978,459 | -0.23(-2.42%) |
Mar 11, 2024 | 9.570 | 10.02 | 9.430 | 9.500 | 1,299,041 | +0.00(+0.00%) |
Mar 08, 2024 | 9.740 | 10.25 | 9.345 | 9.500 | 1,402,083 | -0.08(-0.84%) |
Mar 07, 2024 | 9.860 | 10.18 | 9.480 | 9.580 | 1,695,994 | -0.15(-1.54%) |
Mar 06, 2024 | 9.860 | 9.860 | 8.220 | 9.730 | 3,377,480 | -0.08(-0.82%) |
Mar 05, 2024 | 9.420 | 9.900 | 9.131 | 9.810 | 2,199,657 | +0.35(+3.70%) |
Mar 04, 2024 | 11.43 | 11.48 | 9.230 | 9.460 | 5,043,755 | -1.81(-16.06%) |
Mar 01, 2024 | 11.50 | 12.00 | 10.84 | 11.27 | 5,333,212 | +1.23(+12.25%) |
Feb 29, 2024 | 10.92 | 10.95 | 9.900 | 10.04 | 3,310,152 | -0.63(-5.90%) |
Feb 28, 2024 | 9.860 | 10.86 | 9.620 | 10.67 | 3,349,563 | +0.73(+7.34%) |
Feb 27, 2024 | 8.530 | 10.00 | 8.490 | 9.940 | 4,356,760 | +1.49(+17.63%) |
Feb 26, 2024 | 8.250 | 8.520 | 8.201 | 8.450 | 1,369,607 | +0.16(+1.99%) |
Feb 23, 2024 | 8.100 | 8.800 | 8.100 | 8.285 | 1,666,328 | +0.20(+2.41%) |
Feb 22, 2024 | 8.010 | 8.349 | 7.813 | 8.090 | 1,344,202 | +0.10(+1.25%) |
Feb 21, 2024 | 8.060 | 8.253 | 7.560 | 7.990 | 2,409,614 | -0.15(-1.84%) |
Feb 20, 2024 | 8.700 | 8.950 | 8.100 | 8.140 | 1,948,247 | -0.54(-6.22%) |
Feb 16, 2024 | 8.330 | 8.970 | 8.150 | 8.680 | 3,444,872 | +0.16(+1.88%) |
Feb 15, 2024 | 7.330 | 8.750 | 7.280 | 8.520 | 5,199,150 | +1.30(+18.01%) |
Feb 14, 2024 | 6.390 | 7.430 | 6.330 | 7.220 | 3,874,180 | +0.95(+15.15%) |
Feb 13, 2024 | 6.490 | 6.590 | 6.220 | 6.270 | 2,518,498 | -0.03(-0.48%) |
Feb 12, 2024 | 6.450 | 6.500 | 6.055 | 6.300 | 1,999,839 | -0.17(-2.63%) |
Feb 09, 2024 | 6.190 | 6.555 | 6.060 | 6.470 | 2,059,246 | +0.31(+5.03%) |
Feb 08, 2024 | 6.360 | 6.850 | 5.835 | 6.160 | 9,274,207 | +0.06(+0.98%) |
Feb 07, 2024 | 6.290 | 6.290 | 6.000 | 6.100 | 1,061,925 | -0.19(-3.02%) |
Feb 06, 2024 | 6.030 | 6.375 | 5.870 | 6.290 | 1,293,344 | +0.26(+4.31%) |
Feb 05, 2024 | 5.730 | 6.040 | 5.540 | 6.030 | 1,112,597 | +0.29(+5.05%) |
Feb 02, 2024 | 5.790 | 5.820 | 5.580 | 5.740 | 1,013,331 | -0.09(-1.54%) |
Feb 01, 2024 | 5.490 | 5.830 | 5.430 | 5.830 | 998,512 | +0.34(+6.19%) |
Jan 31, 2024 | 5.650 | 5.835 | 5.470 | 5.490 | 1,398,691 | -0.16(-2.83%) |
Jan 30, 2024 | 5.940 | 5.980 | 5.640 | 5.650 | 1,154,765 | -0.33(-5.52%) |
Jan 29, 2024 | 5.470 | 5.990 | 5.220 | 5.980 | 1,376,786 | +0.51(+9.32%) |
Jan 26, 2024 | 5.410 | 5.600 | 5.320 | 5.470 | 1,376,829 | +0.12(+2.24%) |
Jan 25, 2024 | 5.380 | 5.495 | 5.230 | 5.350 | 1,851,443 | +0.03(+0.56%) |
Jan 24, 2024 | 5.490 | 5.955 | 5.240 | 5.320 | 2,398,353 | -0.03(-0.56%) |
Jan 23, 2024 | 5.460 | 5.540 | 5.235 | 5.350 | 1,597,710 | -0.04(-0.74%) |
Jan 22, 2024 | 5.210 | 5.600 | 5.120 | 5.390 | 1,706,576 | +0.33(+6.52%) |
Jan 19, 2024 | 5.630 | 5.630 | 4.830 | 5.060 | 4,273,301 | -0.59(-10.44%) |
Jan 18, 2024 | 6.120 | 6.190 | 5.500 | 5.650 | 2,846,551 | -0.47(-7.68%) |
Jan 17, 2024 | 6.140 | 6.380 | 5.920 | 6.120 | 2,632,722 | -0.24(-3.77%) |
Jan 16, 2024 | 6.510 | 6.840 | 6.015 | 6.360 | 2,962,799 | +0.04(+0.55%) |
Jan 12, 2024 | 6.630 | 6.899 | 5.950 | 6.325 | 4,080,907 | -0.30(-4.60%) |
Jan 11, 2024 | 7.040 | 7.100 | 5.830 | 6.630 | 9,413,512 | -0.55(-7.66%) |
Jan 10, 2024 | 5.180 | 9.150 | 5.160 | 7.180 | 63,343,664 | +2.02(+39.28%) |
Jan 09, 2024 | 4.960 | 5.280 | 4.550 | 5.155 | 2,175,209 | +0.08(+1.48%) |
Jan 08, 2024 | 4.900 | 5.290 | 4.860 | 5.080 | 3,104,852 | -0.02(-0.39%) |
Jan 05, 2024 | 5.000 | 5.540 | 4.640 | 5.100 | 5,036,843 | +0.20(+4.08%) |
Jan 04, 2024 | 4.730 | 4.970 | 4.460 | 4.900 | 3,893,261 | +0.20(+4.26%) |
Jan 03, 2024 | 4.130 | 4.760 | 3.950 | 4.700 | 3,890,564 | +0.50(+11.90%) |