Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.920 | 6.800 | 6.800 | 6.690 | 28,785 | +0.62(+10.21%) |
Mar 27, 2024 | 6.310 | 6.310 | 5.950 | 6.070 | 16,742 | +0.15(+2.53%) |
Mar 26, 2024 | 6.040 | 6.120 | 5.920 | 5.920 | 10,133 | -0.16(-2.69%) |
Mar 25, 2024 | 6.110 | 6.200 | 5.945 | 6.084 | 10,833 | -0.04(-0.59%) |
Mar 22, 2024 | 6.130 | 6.198 | 6.000 | 6.120 | 5,207 | -0.23(-3.62%) |
Mar 21, 2024 | 6.625 | 6.625 | 5.880 | 6.350 | 51,594 | -0.15(-2.31%) |
Mar 20, 2024 | 6.690 | 6.745 | 6.480 | 6.500 | 4,024 | -0.24(-3.56%) |
Mar 19, 2024 | 6.610 | 6.880 | 6.550 | 6.740 | 15,802 | +0.19(+2.90%) |
Mar 18, 2024 | 6.220 | 6.790 | 5.790 | 6.550 | 28,335 | +0.36(+5.82%) |
Mar 15, 2024 | 5.590 | 6.200 | 5.575 | 6.190 | 33,864 | +0.88(+16.57%) |
Mar 14, 2024 | 5.600 | 5.870 | 5.050 | 5.310 | 28,241 | -0.24(-4.32%) |
Mar 13, 2024 | 6.180 | 6.260 | 5.550 | 5.550 | 26,414 | -0.61(-9.90%) |
Mar 12, 2024 | 6.570 | 6.760 | 6.120 | 6.160 | 51,862 | -0.61(-9.01%) |
Mar 11, 2024 | 8.080 | 8.100 | 6.270 | 6.770 | 1,152,019 | -0.36(-5.05%) |
Mar 08, 2024 | 7.625 | 7.625 | 7.090 | 7.130 | 4,106 | -0.32(-4.30%) |
Mar 07, 2024 | 8.150 | 8.400 | 7.400 | 7.450 | 28,563 | -0.84(-10.13%) |
Mar 06, 2024 | 8.090 | 8.290 | 8.090 | 8.290 | 1,782 | +0.12(+1.47%) |
Mar 05, 2024 | 8.400 | 8.400 | 7.300 | 8.170 | 13,162 | -0.23(-2.74%) |
Mar 04, 2024 | 8.250 | 8.400 | 7.650 | 8.400 | 7,414 | +0.40(+5.00%) |
Mar 01, 2024 | 8.470 | 8.847 | 7.720 | 8.000 | 28,900 | -0.46(-5.44%) |
Feb 29, 2024 | 7.350 | 8.490 | 7.350 | 8.460 | 14,961 | +1.26(+17.50%) |
Feb 28, 2024 | 7.155 | 7.280 | 7.155 | 7.200 | 2,289 | -0.07(-0.96%) |
Feb 27, 2024 | 7.150 | 7.480 | 6.830 | 7.270 | 19,569 | +0.12(+1.68%) |
Feb 26, 2024 | 7.260 | 7.500 | 7.072 | 7.150 | 14,206 | -0.09(-1.24%) |
Feb 23, 2024 | 6.470 | 7.500 | 6.470 | 7.240 | 19,060 | +0.87(+13.59%) |
Feb 22, 2024 | 6.250 | 6.400 | 6.200 | 6.374 | 3,400 | +0.09(+1.49%) |
Feb 21, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 593 | +0.00(+0.00%) |
Feb 20, 2024 | 5.800 | 6.280 | 5.560 | 6.280 | 22,718 | +0.45(+7.76%) |
Feb 16, 2024 | 5.670 | 6.100 | 5.500 | 5.828 | 3,320 | +0.13(+2.26%) |
Feb 15, 2024 | 5.768 | 5.860 | 5.500 | 5.699 | 6,484 | -0.27(-4.54%) |
Feb 14, 2024 | 6.180 | 6.180 | 5.510 | 5.970 | 10,250 | +0.06(+1.02%) |
Feb 13, 2024 | 6.430 | 6.625 | 5.910 | 5.910 | 20,657 | -0.49(-7.66%) |
Feb 12, 2024 | 6.327 | 6.468 | 6.327 | 6.400 | 4,248 | +0.40(+6.67%) |
Feb 09, 2024 | 6.400 | 6.735 | 6.000 | 6.000 | 5,615 | -0.88(-12.79%) |
Feb 08, 2024 | 6.610 | 6.880 | 6.045 | 6.880 | 9,771 | +0.26(+3.93%) |
Feb 07, 2024 | 7.710 | 7.710 | 6.420 | 6.620 | 15,513 | -0.72(-9.87%) |
Feb 06, 2024 | 6.770 | 7.420 | 6.240 | 7.345 | 47,703 | +0.79(+11.97%) |
Feb 05, 2024 | 5.430 | 6.700 | 5.008 | 6.560 | 67,925 | +0.84(+14.69%) |
Feb 02, 2024 | 6.070 | 6.070 | 5.520 | 5.720 | 10,255 | +0.02(+0.35%) |
Feb 01, 2024 | 5.285 | 5.760 | 4.940 | 5.700 | 68,783 | +0.53(+10.25%) |
Jan 31, 2024 | 5.040 | 5.460 | 5.030 | 5.170 | 2,496 | +0.02(+0.40%) |
Jan 30, 2024 | 5.190 | 5.250 | 5.095 | 5.149 | 5,824 | +0.06(+1.17%) |
Jan 29, 2024 | 5.230 | 5.311 | 5.090 | 5.090 | 3,425 | -0.11(-2.12%) |
Jan 26, 2024 | 5.300 | 5.600 | 4.820 | 5.200 | 18,485 | -0.30(-5.45%) |
Jan 25, 2024 | 5.800 | 5.950 | 5.500 | 5.500 | 4,084 | -0.12(-2.14%) |
Jan 24, 2024 | 5.500 | 5.800 | 5.290 | 5.620 | 14,179 | +0.02(+0.36%) |
Jan 23, 2024 | 5.720 | 6.000 | 5.323 | 5.600 | 29,549 | -0.22(-3.78%) |
Jan 22, 2024 | 6.000 | 6.020 | 5.380 | 5.820 | 18,950 | +0.43(+7.98%) |
Jan 19, 2024 | 5.500 | 5.700 | 5.340 | 5.390 | 10,776 | +0.22(+4.25%) |
Jan 18, 2024 | 5.107 | 5.620 | 5.107 | 5.170 | 32,898 | -0.06(-1.15%) |
Jan 17, 2024 | 5.850 | 5.920 | 5.030 | 5.230 | 4,995 | -0.79(-13.12%) |
Jan 16, 2024 | 5.690 | 6.050 | 5.200 | 6.020 | 20,913 | +0.44(+7.89%) |
Jan 12, 2024 | 5.800 | 5.990 | 5.260 | 5.580 | 8,289 | -0.15(-2.62%) |
Jan 11, 2024 | 5.550 | 5.780 | 5.550 | 5.730 | 6,281 | -0.23(-3.86%) |
Jan 10, 2024 | 6.410 | 6.800 | 5.300 | 5.960 | 27,651 | -0.26(-4.18%) |
Jan 09, 2024 | 5.150 | 6.450 | 5.150 | 6.220 | 40,779 | +1.17(+23.17%) |
Jan 08, 2024 | 5.060 | 5.206 | 4.940 | 5.050 | 5,541 | +0.02(+0.40%) |
Jan 05, 2024 | 5.401 | 5.401 | 5.010 | 5.030 | 3,901 | -0.01(-0.20%) |
Jan 04, 2024 | 5.160 | 5.457 | 5.040 | 5.040 | 7,098 | -0.18(-3.45%) |
Jan 03, 2024 | 5.190 | 5.250 | 4.900 | 5.220 | 11,659 | +0.22(+4.40%) |