Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.420 | 2.970 | 2.400 | 2.890 | 962,839 | +0.46(+18.93%) |
Mar 27, 2024 | 2.420 | 2.480 | 2.260 | 2.430 | 705,205 | +0.04(+1.67%) |
Mar 26, 2024 | 2.520 | 2.610 | 2.350 | 2.390 | 622,620 | -0.14(-5.53%) |
Mar 25, 2024 | 2.670 | 2.670 | 2.500 | 2.530 | 480,182 | -0.02(-0.78%) |
Mar 22, 2024 | 2.550 | 2.710 | 2.450 | 2.550 | 707,360 | -0.18(-6.59%) |
Mar 21, 2024 | 2.790 | 2.868 | 2.570 | 2.730 | 967,778 | -0.05(-1.80%) |
Mar 20, 2024 | 2.790 | 2.990 | 2.720 | 2.780 | 1,456,776 | +0.21(+8.17%) |
Mar 19, 2024 | 2.560 | 2.960 | 2.500 | 2.570 | 1,554,368 | +0.01(+0.39%) |
Mar 18, 2024 | 1.960 | 3.240 | 1.960 | 2.560 | 13,805,084 | +0.65(+34.03%) |
Mar 15, 2024 | 2.820 | 2.900 | 1.900 | 1.910 | 3,651,809 | -0.99(-34.14%) |
Mar 14, 2024 | 4.640 | 5.009 | 2.800 | 2.900 | 6,269,957 | -2.98(-50.68%) |
Mar 13, 2024 | 5.830 | 6.000 | 5.710 | 5.880 | 41,738 | +0.02(+0.43%) |
Mar 12, 2024 | 5.970 | 6.210 | 5.850 | 5.855 | 68,141 | -0.08(-1.35%) |
Mar 11, 2024 | 6.600 | 6.650 | 5.900 | 5.935 | 158,453 | -0.62(-9.53%) |
Mar 08, 2024 | 6.780 | 6.780 | 6.510 | 6.560 | 46,326 | -0.12(-1.80%) |
Mar 07, 2024 | 6.490 | 6.710 | 6.295 | 6.680 | 118,142 | +0.28(+4.37%) |
Mar 06, 2024 | 6.330 | 6.720 | 6.230 | 6.400 | 214,187 | +0.20(+3.23%) |
Mar 05, 2024 | 6.350 | 6.500 | 6.050 | 6.200 | 137,265 | +0.05(+0.81%) |
Mar 04, 2024 | 7.680 | 7.680 | 6.065 | 6.150 | 238,929 | +0.00(+0.00%) |
Mar 01, 2024 | 6.080 | 6.330 | 6.080 | 6.150 | 77,627 | -0.05(-0.81%) |
Feb 29, 2024 | 6.500 | 6.500 | 6.090 | 6.200 | 43,617 | -0.15(-2.36%) |
Feb 28, 2024 | 6.330 | 6.567 | 6.330 | 6.350 | 15,334 | -0.08(-1.24%) |
Feb 27, 2024 | 6.400 | 6.520 | 6.225 | 6.430 | 35,861 | +0.04(+0.63%) |
Feb 26, 2024 | 6.490 | 6.500 | 6.200 | 6.390 | 37,024 | -0.07(-1.08%) |
Feb 23, 2024 | 6.470 | 6.500 | 6.320 | 6.460 | 52,068 | +0.04(+0.62%) |
Feb 22, 2024 | 6.540 | 6.670 | 6.300 | 6.420 | 22,850 | -0.16(-2.43%) |
Feb 21, 2024 | 6.830 | 6.850 | 6.530 | 6.580 | 39,957 | -0.18(-2.66%) |
Feb 20, 2024 | 7.060 | 7.260 | 6.530 | 6.760 | 88,205 | +0.16(+2.42%) |
Feb 16, 2024 | 6.690 | 6.926 | 6.550 | 6.600 | 42,567 | -0.10(-1.49%) |
Feb 15, 2024 | 6.510 | 6.700 | 6.292 | 6.700 | 34,600 | +0.22(+3.40%) |
Feb 14, 2024 | 6.130 | 6.750 | 6.130 | 6.480 | 78,696 | +0.48(+8.00%) |
Feb 13, 2024 | 6.430 | 6.636 | 5.935 | 6.000 | 137,703 | -0.65(-9.77%) |
Feb 12, 2024 | 6.610 | 6.900 | 6.565 | 6.650 | 71,379 | +0.04(+0.61%) |
Feb 09, 2024 | 6.130 | 6.780 | 5.870 | 6.610 | 38,212 | +0.52(+8.54%) |
Feb 08, 2024 | 6.080 | 6.192 | 5.940 | 6.090 | 18,811 | +0.11(+1.84%) |
Feb 07, 2024 | 5.770 | 6.215 | 5.770 | 5.980 | 29,136 | +0.28(+4.91%) |
Feb 06, 2024 | 5.480 | 5.943 | 5.480 | 5.700 | 15,498 | +0.18(+3.26%) |
Feb 05, 2024 | 5.520 | 5.700 | 5.431 | 5.520 | 41,685 | -0.13(-2.30%) |
Feb 02, 2024 | 5.620 | 6.000 | 5.240 | 5.650 | 33,736 | -0.09(-1.65%) |
Feb 01, 2024 | 5.980 | 6.010 | 5.570 | 5.745 | 69,840 | -0.12(-2.13%) |
Jan 31, 2024 | 6.700 | 6.730 | 5.790 | 5.870 | 33,943 | -0.79(-11.86%) |
Jan 30, 2024 | 6.440 | 6.860 | 6.401 | 6.660 | 48,738 | +0.21(+3.26%) |
Jan 29, 2024 | 6.210 | 6.520 | 6.100 | 6.450 | 40,322 | +0.29(+4.71%) |
Jan 26, 2024 | 6.270 | 6.480 | 6.130 | 6.160 | 25,089 | -0.04(-0.65%) |
Jan 25, 2024 | 6.160 | 6.270 | 5.980 | 6.200 | 23,851 | +0.18(+2.99%) |
Jan 24, 2024 | 6.010 | 6.110 | 5.860 | 6.020 | 24,817 | +0.16(+2.73%) |
Jan 23, 2024 | 6.180 | 6.180 | 5.760 | 5.860 | 14,844 | -0.16(-2.66%) |
Jan 22, 2024 | 6.000 | 6.435 | 5.910 | 6.020 | 23,577 | +0.11(+1.86%) |
Jan 19, 2024 | 5.840 | 5.934 | 5.600 | 5.910 | 182,897 | +0.10(+1.72%) |
Jan 18, 2024 | 5.760 | 5.910 | 5.732 | 5.810 | 37,596 | +0.04(+0.69%) |
Jan 17, 2024 | 5.770 | 5.894 | 5.560 | 5.770 | 43,082 | +0.01(+0.17%) |
Jan 16, 2024 | 6.590 | 6.720 | 5.730 | 5.760 | 75,225 | -0.84(-12.73%) |
Jan 12, 2024 | 6.320 | 6.720 | 6.100 | 6.600 | 25,209 | +0.37(+5.94%) |
Jan 11, 2024 | 6.460 | 6.640 | 6.130 | 6.230 | 57,993 | -0.26(-4.01%) |
Jan 10, 2024 | 6.700 | 6.780 | 6.450 | 6.490 | 26,563 | -0.22(-3.28%) |
Jan 09, 2024 | 6.560 | 6.740 | 6.531 | 6.710 | 27,823 | +0.00(+0.00%) |
Jan 08, 2024 | 6.550 | 6.870 | 6.430 | 6.710 | 29,718 | +0.19(+2.91%) |
Jan 05, 2024 | 6.750 | 6.760 | 6.370 | 6.520 | 55,387 | -0.25(-3.69%) |
Jan 04, 2024 | 6.720 | 6.820 | 6.340 | 6.770 | 57,089 | +0.21(+3.20%) |
Jan 03, 2024 | 7.350 | 7.450 | 6.350 | 6.560 | 59,673 | -0.76(-10.38%) |