Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.130 | 4.480 | 4.130 | 4.260 | 386,988 | +0.06(+1.43%) |
Mar 27, 2024 | 3.860 | 4.290 | 3.780 | 4.200 | 788,561 | +0.37(+9.66%) |
Mar 26, 2024 | 3.600 | 4.030 | 3.600 | 3.830 | 585,256 | +0.18(+4.93%) |
Mar 25, 2024 | 3.950 | 4.130 | 3.630 | 3.650 | 810,839 | -0.34(-8.52%) |
Mar 22, 2024 | 4.930 | 5.161 | 3.990 | 3.990 | 1,062,235 | -0.97(-19.56%) |
Mar 21, 2024 | 5.000 | 5.200 | 4.100 | 4.960 | 2,693,099 | -0.47(-8.66%) |
Mar 20, 2024 | 5.140 | 5.600 | 5.085 | 5.430 | 461,182 | +0.28(+5.44%) |
Mar 19, 2024 | 4.880 | 5.210 | 4.860 | 5.150 | 757,265 | +0.25(+5.10%) |
Mar 18, 2024 | 5.040 | 5.319 | 4.870 | 4.900 | 840,022 | -0.22(-4.30%) |
Mar 15, 2024 | 4.750 | 5.230 | 4.690 | 5.120 | 752,283 | +0.38(+8.02%) |
Mar 14, 2024 | 5.400 | 5.530 | 4.350 | 4.740 | 1,045,094 | -0.61(-11.40%) |
Mar 13, 2024 | 5.630 | 6.140 | 5.230 | 5.350 | 986,169 | -0.35(-6.14%) |
Mar 12, 2024 | 5.800 | 5.830 | 5.430 | 5.700 | 301,344 | -0.11(-1.89%) |
Mar 11, 2024 | 5.660 | 5.990 | 5.610 | 5.810 | 351,545 | +0.18(+3.20%) |
Mar 08, 2024 | 6.200 | 6.270 | 5.600 | 5.630 | 705,898 | -0.60(-9.63%) |
Mar 07, 2024 | 6.340 | 6.450 | 5.970 | 6.230 | 412,215 | -0.05(-0.80%) |
Mar 06, 2024 | 6.450 | 6.680 | 6.100 | 6.280 | 492,010 | -0.17(-2.64%) |
Mar 05, 2024 | 6.310 | 6.790 | 6.240 | 6.450 | 414,397 | -0.02(-0.31%) |
Mar 04, 2024 | 6.600 | 6.660 | 5.900 | 6.470 | 808,526 | -0.12(-1.82%) |
Mar 01, 2024 | 6.460 | 6.740 | 6.275 | 6.590 | 698,197 | +0.23(+3.62%) |
Feb 29, 2024 | 6.500 | 6.650 | 6.110 | 6.360 | 491,429 | +0.00(+0.00%) |
Feb 28, 2024 | 6.310 | 6.570 | 5.800 | 6.360 | 977,374 | -0.01(-0.16%) |
Feb 27, 2024 | 5.880 | 6.850 | 5.057 | 6.370 | 5,354,176 | +1.59(+33.26%) |
Feb 26, 2024 | 4.860 | 5.100 | 4.600 | 4.780 | 630,495 | -0.08(-1.65%) |
Feb 23, 2024 | 4.810 | 5.010 | 4.510 | 4.860 | 477,244 | +0.12(+2.53%) |
Feb 22, 2024 | 4.520 | 4.880 | 4.488 | 4.740 | 527,141 | +0.23(+5.10%) |
Feb 21, 2024 | 4.760 | 4.950 | 4.310 | 4.510 | 610,021 | -0.40(-8.15%) |
Feb 20, 2024 | 5.360 | 5.890 | 4.770 | 4.910 | 1,072,305 | -0.54(-9.91%) |
Feb 16, 2024 | 5.590 | 5.770 | 5.330 | 5.450 | 717,166 | -0.14(-2.50%) |
Feb 15, 2024 | 5.090 | 5.590 | 5.000 | 5.590 | 850,940 | +0.52(+10.26%) |
Feb 14, 2024 | 4.780 | 5.090 | 4.620 | 5.070 | 631,708 | +0.38(+8.10%) |
Feb 13, 2024 | 4.730 | 4.815 | 4.520 | 4.690 | 468,891 | -0.05(-1.05%) |
Feb 12, 2024 | 4.500 | 4.890 | 4.500 | 4.740 | 843,433 | +0.26(+5.80%) |
Feb 09, 2024 | 3.900 | 4.540 | 3.820 | 4.480 | 1,629,317 | +0.77(+20.75%) |
Feb 08, 2024 | 3.760 | 3.880 | 3.650 | 3.710 | 273,269 | -0.06(-1.72%) |
Feb 07, 2024 | 3.850 | 3.970 | 3.700 | 3.775 | 547,998 | -0.08(-1.95%) |
Feb 06, 2024 | 3.540 | 3.860 | 3.510 | 3.850 | 433,571 | +0.28(+7.84%) |
Feb 05, 2024 | 3.530 | 3.640 | 3.350 | 3.570 | 337,954 | -0.11(-2.99%) |
Feb 02, 2024 | 3.720 | 3.730 | 3.160 | 3.680 | 840,658 | -0.03(-0.81%) |
Feb 01, 2024 | 3.800 | 4.020 | 3.670 | 3.710 | 945,414 | -0.10(-2.62%) |
Jan 31, 2024 | 4.000 | 4.120 | 3.600 | 3.810 | 871,151 | -0.22(-5.46%) |
Jan 30, 2024 | 4.050 | 4.290 | 3.932 | 4.030 | 674,372 | -0.13(-3.12%) |
Jan 29, 2024 | 3.900 | 4.350 | 3.600 | 4.160 | 1,487,359 | +0.21(+5.32%) |
Jan 26, 2024 | 3.150 | 4.100 | 3.000 | 3.950 | 6,909,210 | +0.79(+25.00%) |
Jan 25, 2024 | 3.140 | 3.260 | 2.950 | 3.160 | 513,133 | +0.02(+0.64%) |
Jan 24, 2024 | 3.120 | 3.170 | 2.980 | 3.140 | 470,428 | +0.01(+0.32%) |
Jan 23, 2024 | 2.590 | 3.290 | 2.590 | 3.130 | 1,770,521 | +0.58(+22.75%) |
Jan 22, 2024 | 2.350 | 2.630 | 2.350 | 2.550 | 372,544 | +0.22(+9.44%) |
Jan 19, 2024 | 2.190 | 2.350 | 2.125 | 2.330 | 297,198 | +0.16(+7.13%) |
Jan 18, 2024 | 2.300 | 2.300 | 2.170 | 2.175 | 179,401 | -0.12(-5.43%) |
Jan 17, 2024 | 2.240 | 2.380 | 2.200 | 2.300 | 196,827 | +0.03(+1.32%) |
Jan 16, 2024 | 2.300 | 2.340 | 2.260 | 2.270 | 121,317 | -0.08(-3.40%) |
Jan 12, 2024 | 2.410 | 2.440 | 2.210 | 2.350 | 197,523 | -0.07(-2.89%) |
Jan 11, 2024 | 2.420 | 2.480 | 2.250 | 2.420 | 294,219 | +0.02(+0.83%) |
Jan 10, 2024 | 2.130 | 2.440 | 2.130 | 2.400 | 352,559 | +0.26(+12.15%) |
Jan 09, 2024 | 2.030 | 2.150 | 2.020 | 2.140 | 243,605 | +0.11(+5.42%) |
Jan 08, 2024 | 2.060 | 2.110 | 2.000 | 2.030 | 291,876 | -0.08(-3.79%) |
Jan 05, 2024 | 2.050 | 2.170 | 2.030 | 2.110 | 251,320 | +0.06(+2.93%) |
Jan 04, 2024 | 2.070 | 2.070 | 1.990 | 2.050 | 143,700 | +0.02(+0.99%) |
Jan 03, 2024 | 2.050 | 2.059 | 1.950 | 2.030 | 113,633 | -0.03(-1.46%) |