Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.640 | 4.720 | 4.510 | 4.620 | 2,655,748 | +0.01(+0.22%) |
Mar 27, 2024 | 4.350 | 4.550 | 4.330 | 4.610 | 4,434,273 | +0.22(+5.01%) |
Mar 26, 2024 | 4.100 | 4.390 | 4.055 | 4.390 | 3,909,794 | +0.21(+5.15%) |
Mar 25, 2024 | 4.260 | 4.310 | 4.029 | 4.175 | 4,122,469 | -0.08(-1.76%) |
Mar 22, 2024 | 4.560 | 4.570 | 4.195 | 4.250 | 3,739,056 | -0.27(-5.97%) |
Mar 21, 2024 | 4.430 | 4.620 | 4.390 | 4.520 | 5,398,422 | -0.11(-2.38%) |
Mar 20, 2024 | 4.690 | 4.855 | 4.620 | 4.630 | 2,282,577 | -0.11(-2.32%) |
Mar 19, 2024 | 5.030 | 5.210 | 4.610 | 4.740 | 3,506,212 | -0.10(-2.07%) |
Mar 18, 2024 | 4.640 | 4.980 | 4.398 | 4.840 | 2,981,482 | -0.05(-1.12%) |
Mar 15, 2024 | 5.000 | 5.075 | 4.710 | 4.895 | 2,444,067 | +0.02(+0.51%) |
Mar 14, 2024 | 4.720 | 5.025 | 4.615 | 4.870 | 3,144,826 | +0.29(+6.33%) |
Mar 13, 2024 | 4.560 | 4.820 | 4.530 | 4.580 | 2,780,714 | +0.09(+2.12%) |
Mar 12, 2024 | 4.950 | 5.180 | 4.480 | 4.485 | 4,009,779 | -0.74(-14.16%) |
Mar 11, 2024 | 5.190 | 5.410 | 4.890 | 5.225 | 6,117,107 | +0.21(+4.08%) |
Mar 08, 2024 | 4.290 | 5.125 | 4.070 | 5.020 | 8,192,635 | +0.49(+10.82%) |
Mar 07, 2024 | 4.800 | 4.860 | 4.520 | 4.530 | 2,082,230 | -0.43(-8.67%) |
Mar 06, 2024 | 5.060 | 5.170 | 4.845 | 4.960 | 1,656,612 | -0.35(-6.59%) |
Mar 05, 2024 | 5.400 | 5.630 | 5.300 | 5.310 | 1,509,754 | -0.11(-2.03%) |
Mar 04, 2024 | 5.560 | 5.600 | 5.080 | 5.420 | 1,566,017 | -0.40(-6.87%) |
Mar 01, 2024 | 6.160 | 6.240 | 5.810 | 5.820 | 1,292,922 | -0.49(-7.77%) |
Feb 29, 2024 | 6.300 | 6.430 | 6.155 | 6.310 | 1,841,129 | -0.23(-3.52%) |
Feb 28, 2024 | 6.560 | 6.620 | 6.345 | 6.540 | 2,121,810 | +0.18(+2.83%) |
Feb 27, 2024 | 6.270 | 6.610 | 6.256 | 6.360 | 3,970,913 | +0.07(+1.11%) |
Feb 26, 2024 | 6.240 | 6.410 | 6.070 | 6.290 | 3,590,860 | -0.04(-0.63%) |
Feb 23, 2024 | 6.040 | 6.560 | 5.770 | 6.330 | 4,093,891 | -0.07(-1.09%) |
Feb 22, 2024 | 7.380 | 7.610 | 6.400 | 6.400 | 2,845,818 | -3.13(-32.84%) |
Feb 21, 2024 | 9.400 | 9.840 | 9.151 | 9.530 | 3,336,176 | +0.73(+8.30%) |
Feb 20, 2024 | 8.470 | 9.370 | 8.460 | 8.800 | 3,014,366 | +0.54(+6.54%) |
Feb 16, 2024 | 7.940 | 8.310 | 7.871 | 8.260 | 1,304,559 | -0.01(-0.06%) |
Feb 15, 2024 | 8.010 | 8.320 | 7.990 | 8.265 | 698,751 | +0.28(+3.44%) |
Feb 14, 2024 | 8.140 | 8.440 | 7.920 | 7.990 | 694,740 | -0.39(-4.65%) |
Feb 13, 2024 | 8.820 | 8.990 | 8.110 | 8.380 | 1,680,391 | +0.00(+0.00%) |
Feb 12, 2024 | 8.300 | 8.610 | 7.840 | 8.380 | 1,130,506 | -0.01(-0.12%) |
Feb 09, 2024 | 8.830 | 8.890 | 8.380 | 8.390 | 424,060 | -0.64(-7.09%) |
Feb 08, 2024 | 8.950 | 9.070 | 8.780 | 9.030 | 371,652 | +0.11(+1.23%) |
Feb 07, 2024 | 9.450 | 9.590 | 8.895 | 8.920 | 410,420 | -0.51(-5.42%) |
Feb 06, 2024 | 9.080 | 9.936 | 9.040 | 9.431 | 1,300,915 | +0.26(+2.85%) |
Feb 05, 2024 | 9.500 | 9.780 | 9.130 | 9.170 | 721,565 | -0.94(-9.30%) |
Feb 02, 2024 | 10.90 | 10.94 | 9.990 | 10.11 | 131,969 | -1.14(-10.14%) |
Feb 01, 2024 | 11.55 | 11.78 | 11.20 | 11.25 | 149,127 | -0.54(-4.59%) |
Jan 31, 2024 | 11.82 | 12.06 | 11.57 | 11.79 | 167,250 | +0.43(+3.79%) |
Jan 30, 2024 | 11.29 | 11.50 | 11.08 | 11.36 | 196,342 | -0.11(-0.98%) |
Jan 29, 2024 | 11.94 | 12.02 | 11.47 | 11.47 | 126,902 | -0.52(-4.31%) |
Jan 26, 2024 | 12.06 | 12.18 | 11.78 | 11.99 | 121,574 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 12.05 | 11.41 | 11.80 | 35,312 | -0.05(-0.44%) |
Jan 24, 2024 | 12.45 | 12.45 | 11.29 | 11.85 | 87,473 | -0.64(-5.10%) |
Jan 23, 2024 | 13.00 | 13.00 | 12.49 | 12.49 | 16,582 | -0.09(-0.74%) |
Jan 22, 2024 | 12.45 | 12.76 | 12.34 | 12.58 | 74,494 | -0.07(-0.57%) |
Jan 19, 2024 | 13.44 | 13.68 | 12.65 | 12.65 | 127,390 | -1.18(-8.56%) |
Jan 18, 2024 | 13.78 | 14.27 | 13.59 | 13.84 | 70,302 | -0.52(-3.65%) |
Jan 17, 2024 | 14.21 | 14.91 | 14.21 | 14.36 | 28,754 | +0.15(+1.06%) |
Jan 16, 2024 | 14.97 | 14.97 | 13.97 | 14.21 | 125,469 | -0.87(-5.78%) |
Jan 12, 2024 | 15.23 | 15.29 | 14.98 | 15.08 | 61,277 | +0.03(+0.21%) |
Jan 11, 2024 | 14.95 | 15.68 | 14.78 | 15.05 | 98,114 | -0.24(-1.57%) |
Jan 10, 2024 | 15.73 | 15.73 | 15.19 | 15.29 | 36,705 | -0.73(-4.57%) |
Jan 09, 2024 | 16.49 | 16.84 | 15.30 | 16.02 | 52,635 | -0.59(-3.53%) |
Jan 08, 2024 | 18.68 | 18.68 | 16.61 | 16.61 | 37,397 | -2.42(-12.70%) |
Jan 05, 2024 | 19.54 | 19.54 | 18.69 | 19.03 | 11,455 | -0.87(-4.39%) |
Jan 04, 2024 | 19.92 | 20.01 | 19.52 | 19.90 | 6,651 | -0.34(-1.69%) |
Jan 03, 2024 | 20.16 | 20.36 | 19.77 | 20.24 | 14,257 | +0.39(+1.98%) |