Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.940 | 5.910 | 5.830 | 5.890 | 39,553,784 | -0.04(-0.67%) |
Mar 27, 2024 | 5.810 | 6.010 | 5.420 | 5.930 | 42,046,208 | +0.12(+2.07%) |
Mar 26, 2024 | 6.110 | 6.370 | 5.760 | 5.810 | 60,837,904 | -0.05(-0.85%) |
Mar 25, 2024 | 6.070 | 6.140 | 5.680 | 5.860 | 52,584,312 | -0.28(-4.56%) |
Mar 22, 2024 | 6.180 | 6.450 | 5.840 | 6.140 | 85,587,784 | -0.54(-8.08%) |
Mar 21, 2024 | 8.000 | 8.420 | 6.650 | 6.680 | 117,912,096 | -1.25(-15.76%) |
Mar 20, 2024 | 8.010 | 8.550 | 7.470 | 7.930 | 90,242,512 | -0.40(-4.80%) |
Mar 19, 2024 | 7.910 | 8.750 | 7.600 | 8.330 | 100,433,304 | +0.09(+1.09%) |
Mar 18, 2024 | 9.060 | 9.100 | 7.870 | 8.240 | 92,373,800 | -0.67(-7.52%) |
Mar 15, 2024 | 7.870 | 9.350 | 7.570 | 8.910 | 128,194,336 | +0.54(+6.45%) |
Mar 14, 2024 | 9.550 | 10.25 | 7.550 | 8.370 | 224,516,480 | -0.28(-3.24%) |
Mar 13, 2024 | 7.290 | 8.725 | 7.010 | 8.650 | 172,396,768 | +1.72(+24.82%) |
Mar 12, 2024 | 6.180 | 7.050 | 5.880 | 6.930 | 92,376,192 | +0.95(+15.89%) |
Mar 11, 2024 | 5.840 | 6.255 | 5.671 | 5.980 | 44,786,600 | +0.12(+2.05%) |
Mar 08, 2024 | 6.230 | 6.280 | 5.620 | 5.860 | 75,181,992 | +0.23(+4.09%) |
Mar 07, 2024 | 5.170 | 6.110 | 5.080 | 5.630 | 86,261,864 | +0.59(+11.71%) |
Mar 06, 2024 | 5.220 | 5.390 | 4.920 | 5.040 | 43,707,924 | +0.08(+1.61%) |
Mar 05, 2024 | 5.240 | 5.380 | 4.770 | 4.960 | 68,197,216 | -0.67(-11.82%) |
Mar 04, 2024 | 6.440 | 6.460 | 5.450 | 5.625 | 91,300,936 | -0.41(-6.79%) |
Mar 01, 2024 | 5.860 | 6.820 | 5.630 | 6.035 | 145,630,784 | -1.38(-18.67%) |
Feb 29, 2024 | 6.790 | 7.580 | 6.630 | 7.420 | 169,565,328 | +1.08(+17.03%) |
Feb 28, 2024 | 6.740 | 6.800 | 5.900 | 6.340 | 117,775,600 | -0.52(-7.58%) |
Feb 27, 2024 | 7.120 | 7.909 | 6.500 | 6.860 | 298,972,384 | +1.11(+19.30%) |
Feb 26, 2024 | 3.940 | 5.950 | 3.840 | 5.750 | 210,225,440 | +1.83(+46.68%) |
Feb 23, 2024 | 3.990 | 4.000 | 3.680 | 3.920 | 34,654,316 | -0.05(-1.26%) |
Feb 22, 2024 | 4.060 | 4.105 | 3.850 | 3.970 | 65,586,168 | +0.20(+5.31%) |
Feb 21, 2024 | 3.900 | 4.000 | 3.460 | 3.770 | 66,612,104 | -0.22(-5.51%) |
Feb 20, 2024 | 4.090 | 4.350 | 3.660 | 3.990 | 100,947,184 | +0.17(+4.45%) |
Feb 16, 2024 | 3.720 | 4.010 | 3.390 | 3.820 | 119,675,728 | +0.06(+1.60%) |
Feb 15, 2024 | 4.010 | 4.060 | 3.110 | 3.760 | 296,577,888 | +1.50(+66.74%) |
Feb 14, 2024 | 2.370 | 2.420 | 2.220 | 2.255 | 32,669,814 | -0.02(-0.88%) |
Feb 13, 2024 | 2.110 | 2.310 | 2.080 | 2.275 | 11,965,904 | -0.08(-3.19%) |
Feb 12, 2024 | 2.270 | 2.380 | 2.220 | 2.350 | 25,459,602 | +0.09(+3.98%) |
Feb 09, 2024 | 2.030 | 2.300 | 1.990 | 2.260 | 37,499,592 | +0.31(+15.90%) |
Feb 08, 2024 | 1.700 | 2.010 | 1.700 | 1.950 | 14,311,652 | +0.24(+14.04%) |
Feb 07, 2024 | 1.750 | 1.750 | 1.650 | 1.710 | 6,050,436 | -0.01(-0.58%) |
Feb 06, 2024 | 1.650 | 1.770 | 1.620 | 1.720 | 7,416,077 | +0.09(+5.52%) |
Feb 05, 2024 | 1.710 | 1.730 | 1.630 | 1.630 | 7,120,930 | -0.07(-4.12%) |
Feb 02, 2024 | 1.690 | 1.715 | 1.640 | 1.700 | 4,869,631 | -0.01(-0.58%) |
Feb 01, 2024 | 1.700 | 1.720 | 1.650 | 1.710 | 4,801,732 | +0.05(+3.01%) |
Jan 31, 2024 | 1.760 | 1.780 | 1.650 | 1.660 | 11,008,411 | -0.13(-7.26%) |
Jan 30, 2024 | 1.920 | 1.920 | 1.790 | 1.790 | 6,030,856 | -0.09(-4.79%) |
Jan 29, 2024 | 1.840 | 1.885 | 1.810 | 1.880 | 4,215,712 | +0.04(+2.17%) |
Jan 26, 2024 | 1.850 | 1.920 | 1.830 | 1.840 | 4,709,160 | -0.02(-1.08%) |
Jan 25, 2024 | 1.930 | 1.930 | 1.810 | 1.860 | 7,114,475 | -0.04(-2.11%) |
Jan 24, 2024 | 1.950 | 1.960 | 1.880 | 1.900 | 6,773,499 | -0.02(-1.04%) |
Jan 23, 2024 | 2.000 | 2.010 | 1.890 | 1.920 | 6,643,847 | -0.06(-3.03%) |
Jan 22, 2024 | 1.870 | 1.980 | 1.870 | 1.980 | 9,573,986 | +0.13(+7.03%) |
Jan 19, 2024 | 1.810 | 1.850 | 1.730 | 1.850 | 7,238,471 | +0.04(+2.21%) |
Jan 18, 2024 | 1.810 | 1.850 | 1.770 | 1.810 | 4,211,702 | +0.02(+1.12%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.730 | 1.790 | 4,985,518 | -0.03(-1.65%) |
Jan 16, 2024 | 1.870 | 1.870 | 1.760 | 1.820 | 5,995,472 | +0.00(+0.00%) |
Jan 12, 2024 | 1.770 | 1.860 | 1.770 | 1.820 | 5,770,225 | +0.05(+2.82%) |
Jan 11, 2024 | 1.850 | 1.860 | 1.700 | 1.770 | 11,790,009 | -0.10(-5.60%) |
Jan 10, 2024 | 1.930 | 1.930 | 1.840 | 1.875 | 5,655,252 | +0.00(+0.27%) |
Jan 09, 2024 | 2.080 | 2.080 | 1.850 | 1.870 | 20,399,640 | -0.23(-10.95%) |
Jan 08, 2024 | 2.030 | 2.160 | 2.000 | 2.100 | 11,834,874 | +0.11(+5.53%) |
Jan 05, 2024 | 2.060 | 2.060 | 1.970 | 1.990 | 6,431,169 | -0.07(-3.40%) |
Jan 04, 2024 | 2.010 | 2.100 | 1.970 | 2.060 | 5,699,955 | +0.08(+4.04%) |
Jan 03, 2024 | 2.050 | 2.060 | 1.970 | 1.980 | 7,990,491 | -0.10(-4.81%) |