Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.510 | 6.260 | 6.250 | 6.250 | 6,930,415 | -0.63(-9.16%) |
Mar 27, 2024 | 7.165 | 7.250 | 6.680 | 6.880 | 7,150,099 | -0.25(-3.51%) |
Mar 26, 2024 | 6.210 | 7.310 | 6.140 | 7.130 | 10,126,851 | +0.98(+15.93%) |
Mar 25, 2024 | 6.410 | 6.670 | 6.084 | 6.150 | 4,622,596 | -0.25(-3.91%) |
Mar 22, 2024 | 6.040 | 6.910 | 5.820 | 6.400 | 10,723,082 | +0.17(+2.73%) |
Mar 21, 2024 | 5.700 | 6.250 | 5.230 | 6.230 | 10,228,198 | +0.62(+11.15%) |
Mar 20, 2024 | 5.440 | 5.890 | 5.380 | 5.605 | 3,366,235 | +0.12(+2.09%) |
Mar 19, 2024 | 5.250 | 5.590 | 5.050 | 5.490 | 3,135,288 | +0.17(+3.20%) |
Mar 18, 2024 | 5.480 | 5.640 | 5.280 | 5.320 | 2,238,894 | -0.17(-3.10%) |
Mar 15, 2024 | 5.110 | 5.980 | 5.070 | 5.490 | 5,355,666 | +0.42(+8.28%) |
Mar 14, 2024 | 5.310 | 5.379 | 5.040 | 5.070 | 2,717,644 | -0.22(-4.16%) |
Mar 13, 2024 | 5.800 | 5.820 | 5.284 | 5.290 | 3,433,117 | -0.52(-8.95%) |
Mar 12, 2024 | 5.830 | 5.970 | 5.670 | 5.810 | 2,582,435 | -0.14(-2.35%) |
Mar 11, 2024 | 5.380 | 6.170 | 5.250 | 5.950 | 5,464,926 | +0.48(+8.78%) |
Mar 08, 2024 | 5.110 | 5.550 | 4.950 | 5.470 | 4,410,755 | +0.35(+6.84%) |
Mar 07, 2024 | 4.680 | 5.130 | 4.460 | 5.120 | 6,462,555 | +0.22(+4.49%) |
Mar 06, 2024 | 5.190 | 5.450 | 4.820 | 4.900 | 5,040,757 | -0.40(-7.55%) |
Mar 05, 2024 | 5.180 | 5.465 | 5.033 | 5.300 | 4,308,013 | -0.03(-0.56%) |
Mar 04, 2024 | 5.800 | 5.850 | 5.150 | 5.330 | 8,171,069 | -0.52(-8.89%) |
Mar 01, 2024 | 5.750 | 6.000 | 5.530 | 5.850 | 7,212,243 | -0.18(-2.99%) |
Feb 29, 2024 | 5.660 | 6.280 | 5.530 | 6.030 | 11,416,044 | +0.15(+2.55%) |
Feb 28, 2024 | 6.560 | 7.210 | 5.830 | 5.880 | 25,346,876 | -0.83(-12.30%) |
Feb 27, 2024 | 5.160 | 6.720 | 4.900 | 6.705 | 34,797,628 | +0.44(+6.94%) |
Feb 26, 2024 | 7.630 | 7.630 | 5.930 | 6.270 | 44,992,964 | -3.32(-34.62%) |
Feb 23, 2024 | 11.60 | 11.85 | 9.340 | 9.590 | 98,813,184 | +1.31(+15.82%) |
Feb 22, 2024 | 9.000 | 10.28 | 8.190 | 8.280 | 29,137,044 | -1.04(-11.16%) |
Feb 21, 2024 | 12.89 | 13.25 | 8.000 | 9.320 | 35,811,508 | -1.67(-15.20%) |
Feb 20, 2024 | 9.490 | 12.05 | 8.770 | 10.99 | 63,835,092 | +3.67(+50.14%) |
Feb 16, 2024 | 7.830 | 8.730 | 7.170 | 7.320 | 15,558,202 | +0.62(+9.25%) |
Feb 15, 2024 | 5.300 | 6.960 | 5.130 | 6.700 | 22,831,276 | +1.72(+34.54%) |
Feb 14, 2024 | 4.780 | 5.340 | 4.650 | 4.980 | 5,221,619 | -0.17(-3.30%) |
Feb 13, 2024 | 5.160 | 6.030 | 4.870 | 5.150 | 9,292,776 | -0.15(-2.83%) |
Feb 12, 2024 | 6.140 | 6.820 | 5.020 | 5.300 | 18,714,554 | +0.31(+6.21%) |
Feb 09, 2024 | 3.850 | 5.480 | 3.830 | 4.990 | 8,989,737 | +1.21(+32.01%) |
Feb 08, 2024 | 3.520 | 3.980 | 3.380 | 3.780 | 2,088,432 | +0.28(+8.00%) |
Feb 07, 2024 | 3.670 | 3.670 | 3.360 | 3.500 | 1,201,522 | -0.12(-3.31%) |
Feb 06, 2024 | 3.830 | 4.010 | 3.460 | 3.620 | 2,083,309 | -0.04(-1.09%) |
Feb 05, 2024 | 3.770 | 3.940 | 3.580 | 3.660 | 1,293,088 | -0.08(-2.14%) |
Feb 02, 2024 | 3.700 | 3.830 | 3.420 | 3.740 | 1,457,646 | +0.05(+1.36%) |
Feb 01, 2024 | 3.870 | 4.050 | 3.610 | 3.690 | 1,865,585 | -0.09(-2.38%) |
Jan 31, 2024 | 3.460 | 4.000 | 3.370 | 3.780 | 3,815,217 | +0.38(+11.18%) |
Jan 30, 2024 | 3.060 | 3.500 | 2.950 | 3.400 | 3,476,609 | +0.35(+11.48%) |
Jan 29, 2024 | 2.680 | 3.220 | 2.630 | 3.050 | 3,309,124 | +0.48(+18.68%) |
Jan 26, 2024 | 2.580 | 2.690 | 2.530 | 2.570 | 605,029 | +0.00(+0.00%) |
Jan 25, 2024 | 2.730 | 2.750 | 2.500 | 2.570 | 956,522 | -0.07(-2.65%) |
Jan 24, 2024 | 2.840 | 2.867 | 2.600 | 2.640 | 1,002,032 | -0.13(-4.69%) |
Jan 23, 2024 | 2.800 | 2.950 | 2.660 | 2.770 | 1,464,153 | -0.03(-1.07%) |
Jan 22, 2024 | 2.710 | 3.160 | 2.700 | 2.800 | 3,628,563 | +0.19(+7.28%) |
Jan 19, 2024 | 2.560 | 2.635 | 2.490 | 2.610 | 787,145 | +0.04(+1.56%) |
Jan 18, 2024 | 2.580 | 2.615 | 2.490 | 2.570 | 716,691 | -0.02(-0.77%) |
Jan 17, 2024 | 2.510 | 2.680 | 2.480 | 2.590 | 1,016,116 | +0.00(+0.00%) |
Jan 16, 2024 | 2.640 | 2.660 | 2.480 | 2.590 | 932,839 | +0.03(+1.17%) |
Jan 12, 2024 | 2.410 | 2.780 | 2.400 | 2.560 | 1,860,921 | +0.17(+7.11%) |
Jan 11, 2024 | 2.850 | 2.850 | 2.300 | 2.390 | 2,515,579 | -0.44(-15.55%) |
Jan 10, 2024 | 2.350 | 3.120 | 2.320 | 2.830 | 4,867,895 | +0.53(+23.04%) |
Jan 09, 2024 | 2.250 | 2.340 | 2.170 | 2.300 | 922,741 | +0.01(+0.44%) |
Jan 08, 2024 | 2.350 | 2.420 | 2.200 | 2.290 | 1,426,802 | -0.01(-0.43%) |
Jan 05, 2024 | 2.160 | 2.460 | 2.100 | 2.300 | 1,456,291 | +0.19(+9.00%) |
Jan 04, 2024 | 2.250 | 2.370 | 2.089 | 2.110 | 1,200,997 | -0.13(-5.80%) |
Jan 03, 2024 | 2.330 | 2.355 | 2.220 | 2.240 | 813,186 | -0.12(-5.08%) |