Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.510 | 5.700 | 5.510 | 5.610 | 12,553 | +0.10(+1.81%) |
Mar 27, 2024 | 5.750 | 5.750 | 5.510 | 5.510 | 17,571 | -0.18(-3.16%) |
Mar 26, 2024 | 5.695 | 5.800 | 5.650 | 5.690 | 21,447 | -0.06(-1.05%) |
Mar 25, 2024 | 5.740 | 5.910 | 5.630 | 5.750 | 14,266 | +0.11(+1.95%) |
Mar 22, 2024 | 5.800 | 5.860 | 5.621 | 5.640 | 16,993 | -0.23(-3.92%) |
Mar 21, 2024 | 5.710 | 5.910 | 5.700 | 5.870 | 20,090 | +0.15(+2.62%) |
Mar 20, 2024 | 5.570 | 6.000 | 5.570 | 5.720 | 34,859 | -0.04(-0.69%) |
Mar 19, 2024 | 5.600 | 6.000 | 5.540 | 5.760 | 144,687 | +0.16(+2.86%) |
Mar 18, 2024 | 5.900 | 6.080 | 5.500 | 5.600 | 76,266 | -0.19(-3.28%) |
Mar 15, 2024 | 6.100 | 6.230 | 5.790 | 5.790 | 30,763 | -0.26(-4.30%) |
Mar 14, 2024 | 6.020 | 6.150 | 5.780 | 6.050 | 50,060 | -0.04(-0.66%) |
Mar 13, 2024 | 5.940 | 6.170 | 5.883 | 6.090 | 44,040 | +0.21(+3.57%) |
Mar 12, 2024 | 5.790 | 5.980 | 5.750 | 5.880 | 44,952 | -0.08(-1.34%) |
Mar 11, 2024 | 5.890 | 6.132 | 5.670 | 5.960 | 46,717 | -0.04(-0.67%) |
Mar 08, 2024 | 6.270 | 6.500 | 5.860 | 6.000 | 87,778 | -0.30(-4.76%) |
Mar 07, 2024 | 7.540 | 9.400 | 6.260 | 6.300 | 770,618 | -0.23(-3.52%) |
Mar 06, 2024 | 6.380 | 6.630 | 5.880 | 6.530 | 163,613 | +0.03(+0.46%) |
Mar 05, 2024 | 5.870 | 6.570 | 5.760 | 6.500 | 159,929 | +0.53(+8.88%) |
Mar 04, 2024 | 6.250 | 6.580 | 5.940 | 5.970 | 58,753 | -0.22(-3.55%) |
Mar 01, 2024 | 6.570 | 6.690 | 6.190 | 6.190 | 68,206 | -0.51(-7.61%) |
Feb 29, 2024 | 6.800 | 7.359 | 6.550 | 6.700 | 73,415 | -0.08(-1.18%) |
Feb 28, 2024 | 6.860 | 7.266 | 6.720 | 6.780 | 38,955 | -0.21(-3.00%) |
Feb 27, 2024 | 7.720 | 7.750 | 6.910 | 6.990 | 66,125 | -0.09(-1.27%) |
Feb 26, 2024 | 6.700 | 7.309 | 6.695 | 7.080 | 84,119 | +0.32(+4.73%) |
Feb 23, 2024 | 7.190 | 7.230 | 6.696 | 6.760 | 33,606 | -0.42(-5.85%) |
Feb 22, 2024 | 7.850 | 7.860 | 6.915 | 7.180 | 74,596 | -0.68(-8.65%) |
Feb 21, 2024 | 8.220 | 8.345 | 7.760 | 7.860 | 66,457 | -0.70(-8.18%) |
Feb 20, 2024 | 8.000 | 9.800 | 7.780 | 8.560 | 464,829 | +0.78(+10.03%) |
Feb 16, 2024 | 8.190 | 8.299 | 7.690 | 7.780 | 77,151 | -0.66(-7.82%) |
Feb 15, 2024 | 8.780 | 9.110 | 8.194 | 8.440 | 54,240 | -0.52(-5.80%) |
Feb 14, 2024 | 9.020 | 9.550 | 8.880 | 8.960 | 48,401 | -0.06(-0.67%) |
Feb 13, 2024 | 9.740 | 10.00 | 8.850 | 9.020 | 102,163 | -0.92(-9.26%) |
Feb 12, 2024 | 8.710 | 10.13 | 8.551 | 9.940 | 240,225 | +1.10(+12.44%) |
Feb 09, 2024 | 9.020 | 9.580 | 8.700 | 8.840 | 81,295 | -0.14(-1.56%) |
Feb 08, 2024 | 9.100 | 9.740 | 8.513 | 8.980 | 141,664 | -0.22(-2.39%) |
Feb 07, 2024 | 10.46 | 11.00 | 8.520 | 9.200 | 165,048 | -1.31(-12.46%) |
Feb 06, 2024 | 10.49 | 11.05 | 10.49 | 10.51 | 122,169 | -0.36(-3.31%) |
Feb 05, 2024 | 11.77 | 11.90 | 10.68 | 10.87 | 347,480 | -1.73(-13.73%) |
Feb 02, 2024 | 14.01 | 19.65 | 12.50 | 12.60 | 1,652,538 | -2.59(-17.05%) |
Feb 01, 2024 | 13.75 | 16.60 | 12.70 | 15.19 | 752,993 | +0.19(+1.27%) |
Jan 31, 2024 | 19.19 | 21.00 | 11.20 | 15.00 | 4,834,499 | +0.27(+1.83%) |
Jan 30, 2024 | 8.500 | 28.69 | 8.360 | 14.73 | 18,907,664 | +5.43(+58.39%) |
Jan 29, 2024 | 5.840 | 11.63 | 5.560 | 9.300 | 8,040,208 | +3.95(+73.83%) |
Jan 26, 2024 | 5.120 | 5.427 | 5.100 | 5.350 | 59,302 | +0.21(+4.09%) |
Jan 25, 2024 | 5.190 | 5.490 | 4.840 | 5.140 | 116,654 | -0.04(-0.77%) |
Jan 24, 2024 | 5.000 | 5.450 | 5.000 | 5.180 | 119,690 | +0.18(+3.60%) |
Jan 23, 2024 | 5.510 | 5.605 | 5.000 | 5.000 | 111,783 | -0.66(-11.66%) |
Jan 22, 2024 | 6.390 | 6.452 | 5.310 | 5.660 | 206,945 | -1.34(-19.14%) |
Jan 19, 2024 | 8.250 | 8.790 | 7.000 | 7.000 | 233,254 | -1.37(-16.37%) |
Jan 18, 2024 | 8.860 | 9.400 | 8.320 | 8.370 | 206,997 | -0.35(-4.01%) |
Jan 17, 2024 | 9.610 | 10.21 | 8.310 | 8.720 | 190,006 | -1.43(-14.09%) |
Jan 16, 2024 | 10.41 | 11.44 | 9.620 | 10.15 | 203,858 | +0.19(+1.91%) |
Jan 12, 2024 | 11.89 | 13.46 | 9.310 | 9.960 | 640,320 | -1.73(-14.80%) |
Jan 11, 2024 | 12.30 | 13.38 | 11.22 | 11.69 | 923,589 | -0.21(-1.76%) |
Jan 10, 2024 | 11.20 | 14.61 | 10.55 | 11.90 | 3,430,009 | +0.10(+0.85%) |
Jan 09, 2024 | 8.120 | 16.57 | 8.060 | 11.80 | 16,941,156 | +4.23(+55.88%) |
Jan 08, 2024 | 6.340 | 9.440 | 6.308 | 7.570 | 6,237,183 | +1.39(+22.49%) |
Jan 05, 2024 | 5.750 | 8.340 | 5.750 | 6.180 | 6,988,443 | +0.28(+4.75%) |
Jan 04, 2024 | 6.110 | 6.200 | 5.300 | 5.900 | 1,218,041 | -0.30(-4.84%) |
Jan 03, 2024 | 7.350 | 10.97 | 5.870 | 6.200 | 61,431,000 | +3.83(+161.05%) |