Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.730 | 5.730 | 5.190 | 5.340 | 864,484 | -0.41(-7.13%) |
Mar 27, 2024 | 5.440 | 5.760 | 5.310 | 5.750 | 2,066,602 | +0.36(+6.68%) |
Mar 26, 2024 | 5.910 | 6.050 | 5.320 | 5.390 | 1,448,217 | -0.52(-8.80%) |
Mar 25, 2024 | 6.050 | 6.420 | 5.620 | 5.910 | 1,970,226 | +0.06(+1.03%) |
Mar 22, 2024 | 5.130 | 6.110 | 5.010 | 5.850 | 2,737,034 | +0.71(+13.81%) |
Mar 21, 2024 | 5.030 | 5.300 | 4.781 | 5.140 | 795,508 | +0.18(+3.63%) |
Mar 20, 2024 | 4.850 | 5.230 | 4.700 | 4.960 | 938,830 | +0.09(+1.85%) |
Mar 19, 2024 | 5.080 | 5.150 | 4.711 | 4.870 | 707,514 | -0.30(-5.80%) |
Mar 18, 2024 | 5.090 | 5.400 | 4.200 | 5.170 | 1,828,900 | +0.14(+2.78%) |
Mar 15, 2024 | 5.400 | 5.630 | 4.610 | 5.030 | 2,013,644 | -0.37(-6.85%) |
Mar 14, 2024 | 5.500 | 6.060 | 5.100 | 5.400 | 2,975,375 | +0.00(+0.00%) |
Mar 13, 2024 | 4.630 | 5.850 | 4.500 | 5.400 | 3,966,911 | +0.92(+20.54%) |
Mar 12, 2024 | 4.020 | 4.590 | 4.000 | 4.480 | 1,469,175 | +0.44(+10.89%) |
Mar 11, 2024 | 4.220 | 4.360 | 3.780 | 4.040 | 2,165,884 | -0.10(-2.42%) |
Mar 08, 2024 | 3.550 | 4.180 | 3.550 | 4.140 | 1,835,858 | +0.63(+17.95%) |
Mar 07, 2024 | 3.950 | 4.120 | 3.320 | 3.510 | 2,032,374 | -0.38(-9.77%) |
Mar 06, 2024 | 3.850 | 4.110 | 3.560 | 3.890 | 2,695,526 | +0.24(+6.58%) |
Mar 05, 2024 | 3.550 | 3.840 | 3.180 | 3.650 | 2,841,016 | +0.16(+4.58%) |
Mar 04, 2024 | 2.970 | 3.850 | 2.960 | 3.490 | 12,866,771 | +0.58(+19.93%) |
Mar 01, 2024 | 2.000 | 3.070 | 2.000 | 2.910 | 45,135,600 | +1.15(+64.87%) |
Feb 29, 2024 | 1.910 | 1.910 | 1.740 | 1.765 | 1,860,854 | -0.06(-3.02%) |
Feb 28, 2024 | 1.780 | 1.930 | 1.780 | 1.820 | 289,049 | +0.04(+2.25%) |
Feb 27, 2024 | 1.740 | 1.835 | 1.720 | 1.780 | 165,703 | +0.07(+4.09%) |
Feb 26, 2024 | 1.700 | 1.770 | 1.660 | 1.710 | 132,385 | +0.04(+2.40%) |
Feb 23, 2024 | 1.700 | 1.713 | 1.650 | 1.670 | 69,082 | -0.02(-1.18%) |
Feb 22, 2024 | 1.700 | 1.730 | 1.650 | 1.690 | 63,905 | +0.01(+0.60%) |
Feb 21, 2024 | 1.700 | 1.730 | 1.660 | 1.680 | 86,137 | -0.02(-1.18%) |
Feb 20, 2024 | 1.710 | 1.760 | 1.690 | 1.700 | 62,301 | -0.03(-1.73%) |
Feb 16, 2024 | 1.710 | 1.780 | 1.710 | 1.730 | 70,116 | -0.02(-1.14%) |
Feb 15, 2024 | 1.750 | 1.820 | 1.700 | 1.750 | 214,255 | +0.01(+0.57%) |
Feb 14, 2024 | 1.710 | 1.770 | 1.660 | 1.740 | 114,974 | +0.08(+4.82%) |
Feb 13, 2024 | 1.750 | 1.780 | 1.630 | 1.660 | 230,252 | -0.16(-8.79%) |
Feb 12, 2024 | 1.850 | 1.850 | 1.770 | 1.820 | 119,423 | +0.01(+0.55%) |
Feb 09, 2024 | 1.830 | 1.890 | 1.760 | 1.810 | 129,980 | +0.01(+0.56%) |
Feb 08, 2024 | 1.850 | 1.900 | 1.780 | 1.800 | 168,404 | -0.07(-3.74%) |
Feb 07, 2024 | 1.740 | 1.900 | 1.720 | 1.870 | 340,674 | +0.06(+3.31%) |
Feb 06, 2024 | 1.500 | 1.880 | 1.470 | 1.810 | 1,050,841 | +0.32(+21.48%) |
Feb 05, 2024 | 1.550 | 1.621 | 1.440 | 1.490 | 338,261 | -0.10(-6.29%) |
Feb 02, 2024 | 1.620 | 1.657 | 1.528 | 1.590 | 96,597 | -0.03(-1.85%) |
Feb 01, 2024 | 1.560 | 1.710 | 1.560 | 1.620 | 341,752 | +0.06(+3.85%) |
Jan 31, 2024 | 1.550 | 1.620 | 1.550 | 1.560 | 101,026 | +0.02(+1.30%) |
Jan 30, 2024 | 1.530 | 1.579 | 1.530 | 1.540 | 47,248 | -0.04(-2.53%) |
Jan 29, 2024 | 1.490 | 1.580 | 1.490 | 1.580 | 67,774 | +0.09(+6.04%) |
Jan 26, 2024 | 1.480 | 1.509 | 1.460 | 1.490 | 58,816 | +0.00(+0.00%) |
Jan 25, 2024 | 1.520 | 1.560 | 1.470 | 1.490 | 61,963 | -0.02(-1.65%) |
Jan 24, 2024 | 1.570 | 1.570 | 1.470 | 1.515 | 92,775 | -0.02(-0.98%) |
Jan 23, 2024 | 1.510 | 1.570 | 1.510 | 1.530 | 50,384 | +0.01(+0.66%) |
Jan 22, 2024 | 1.520 | 1.560 | 1.510 | 1.520 | 56,940 | +0.01(+0.66%) |
Jan 19, 2024 | 1.510 | 1.609 | 1.460 | 1.510 | 77,328 | +0.05(+3.42%) |
Jan 18, 2024 | 1.490 | 1.520 | 1.450 | 1.460 | 94,419 | -0.01(-0.68%) |
Jan 17, 2024 | 1.590 | 1.630 | 1.470 | 1.470 | 249,348 | -0.16(-9.82%) |
Jan 16, 2024 | 1.660 | 1.700 | 1.600 | 1.630 | 158,795 | -0.06(-3.55%) |
Jan 12, 2024 | 1.715 | 1.730 | 1.674 | 1.690 | 103,129 | -0.02(-1.17%) |
Jan 11, 2024 | 1.780 | 1.800 | 1.700 | 1.710 | 74,168 | -0.05(-2.84%) |
Jan 10, 2024 | 1.770 | 1.800 | 1.720 | 1.760 | 85,176 | -0.01(-0.56%) |
Jan 09, 2024 | 1.760 | 1.790 | 1.710 | 1.770 | 162,665 | +0.02(+1.14%) |
Jan 08, 2024 | 1.580 | 1.760 | 1.520 | 1.750 | 270,879 | +0.18(+11.46%) |
Jan 05, 2024 | 1.660 | 1.660 | 1.560 | 1.570 | 160,751 | -0.09(-5.42%) |
Jan 04, 2024 | 1.510 | 1.681 | 1.510 | 1.660 | 422,127 | +0.13(+8.50%) |
Jan 03, 2024 | 1.520 | 1.535 | 1.470 | 1.530 | 74,788 | +0.00(+0.00%) |