Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.70 | 34.46 | 16.65 | 21.75 | 31,910,526 | +17.00(+357.89%) |
Mar 27, 2024 | 4.860 | 4.855 | 4.600 | 4.750 | 3,071,451 | +0.13(+2.72%) |
Mar 26, 2024 | 4.820 | 4.890 | 4.624 | 4.624 | 9,560 | -0.22(-4.46%) |
Mar 25, 2024 | 4.650 | 4.930 | 4.629 | 4.840 | 11,679 | -0.04(-0.82%) |
Mar 22, 2024 | 4.670 | 4.970 | 4.600 | 4.880 | 36,187 | +0.28(+6.09%) |
Mar 21, 2024 | 4.470 | 4.840 | 4.430 | 4.600 | 15,595 | +0.13(+2.91%) |
Mar 20, 2024 | 4.480 | 4.579 | 4.360 | 4.470 | 30,036 | +0.12(+2.76%) |
Mar 19, 2024 | 4.510 | 4.670 | 4.350 | 4.350 | 9,878 | -0.09(-2.03%) |
Mar 18, 2024 | 4.530 | 4.730 | 4.370 | 4.440 | 18,429 | +0.07(+1.60%) |
Mar 15, 2024 | 5.000 | 5.070 | 4.370 | 4.370 | 29,129 | -0.63(-12.60%) |
Mar 14, 2024 | 5.720 | 5.720 | 5.000 | 5.000 | 33,355 | -0.52(-9.42%) |
Mar 13, 2024 | 5.550 | 5.661 | 5.349 | 5.520 | 39,879 | +0.07(+1.28%) |
Mar 12, 2024 | 5.620 | 5.670 | 5.210 | 5.450 | 39,506 | -0.17(-3.02%) |
Mar 11, 2024 | 5.950 | 6.180 | 5.545 | 5.620 | 53,565 | -0.26(-4.42%) |
Mar 08, 2024 | 5.340 | 6.170 | 5.220 | 5.880 | 89,860 | +0.64(+12.21%) |
Mar 07, 2024 | 5.140 | 5.321 | 4.857 | 5.240 | 42,726 | +0.07(+1.35%) |
Mar 06, 2024 | 4.490 | 5.240 | 4.490 | 5.170 | 100,158 | +0.67(+14.89%) |
Mar 05, 2024 | 4.590 | 4.620 | 4.459 | 4.500 | 9,414 | -0.10(-2.17%) |
Mar 04, 2024 | 4.500 | 4.650 | 4.420 | 4.600 | 17,796 | +0.18(+4.07%) |
Mar 01, 2024 | 4.370 | 4.550 | 4.304 | 4.420 | 13,872 | +0.01(+0.23%) |
Feb 29, 2024 | 4.510 | 4.600 | 4.284 | 4.410 | 11,778 | -0.03(-0.68%) |
Feb 28, 2024 | 4.600 | 4.690 | 4.440 | 4.440 | 19,300 | -0.23(-4.93%) |
Feb 27, 2024 | 4.500 | 4.670 | 4.430 | 4.670 | 15,676 | +0.32(+7.36%) |
Feb 26, 2024 | 4.240 | 4.400 | 4.240 | 4.350 | 12,031 | +0.07(+1.64%) |
Feb 23, 2024 | 4.440 | 4.467 | 4.280 | 4.280 | 7,637 | -0.09(-2.06%) |
Feb 22, 2024 | 4.260 | 4.488 | 4.200 | 4.370 | 25,408 | +0.10(+2.34%) |
Feb 21, 2024 | 4.200 | 4.350 | 4.200 | 4.270 | 9,605 | +0.07(+1.79%) |
Feb 20, 2024 | 4.400 | 4.454 | 4.200 | 4.195 | 16,835 | -0.26(-5.94%) |
Feb 16, 2024 | 4.760 | 4.760 | 4.450 | 4.460 | 15,300 | -0.30(-6.30%) |
Feb 15, 2024 | 4.910 | 5.016 | 4.680 | 4.760 | 40,680 | -0.30(-5.93%) |
Feb 14, 2024 | 4.890 | 5.171 | 4.821 | 5.060 | 31,832 | +0.25(+5.20%) |
Feb 13, 2024 | 4.960 | 4.960 | 4.710 | 4.810 | 17,146 | -0.03(-0.62%) |
Feb 12, 2024 | 4.600 | 4.840 | 4.594 | 4.840 | 22,086 | +0.16(+3.42%) |
Feb 09, 2024 | 4.580 | 4.720 | 4.421 | 4.680 | 24,394 | +0.13(+2.86%) |
Feb 08, 2024 | 4.420 | 4.550 | 4.170 | 4.550 | 21,953 | +0.21(+4.84%) |
Feb 07, 2024 | 4.230 | 4.383 | 4.211 | 4.340 | 16,050 | +0.07(+1.64%) |
Feb 06, 2024 | 4.050 | 4.450 | 4.030 | 4.270 | 41,311 | +0.12(+2.89%) |
Feb 05, 2024 | 4.460 | 4.540 | 4.010 | 4.150 | 24,061 | -0.29(-6.53%) |
Feb 02, 2024 | 4.610 | 4.750 | 4.370 | 4.440 | 19,025 | -0.16(-3.48%) |
Feb 01, 2024 | 4.650 | 4.840 | 4.590 | 4.600 | 34,936 | -0.05(-1.08%) |
Jan 31, 2024 | 4.900 | 5.003 | 4.650 | 4.650 | 28,986 | -0.28(-5.68%) |
Jan 30, 2024 | 4.750 | 5.240 | 4.750 | 4.930 | 68,837 | +0.16(+3.35%) |
Jan 29, 2024 | 4.460 | 4.840 | 4.410 | 4.770 | 49,490 | +0.32(+7.19%) |
Jan 26, 2024 | 4.110 | 4.510 | 4.110 | 4.450 | 38,513 | +0.35(+8.54%) |
Jan 25, 2024 | 4.370 | 4.490 | 4.100 | 4.100 | 39,100 | -0.34(-7.66%) |
Jan 24, 2024 | 4.570 | 4.850 | 4.400 | 4.440 | 17,084 | -0.11(-2.42%) |
Jan 23, 2024 | 4.590 | 4.590 | 4.240 | 4.550 | 33,720 | +0.01(+0.22%) |
Jan 22, 2024 | 4.230 | 4.590 | 4.130 | 4.540 | 51,651 | +0.33(+7.84%) |
Jan 19, 2024 | 4.110 | 4.247 | 4.050 | 4.210 | 41,802 | +0.11(+2.68%) |
Jan 18, 2024 | 4.050 | 4.422 | 4.000 | 4.100 | 68,258 | +0.08(+1.99%) |
Jan 17, 2024 | 4.660 | 4.700 | 3.950 | 4.020 | 116,914 | -0.73(-15.37%) |
Jan 16, 2024 | 5.640 | 5.765 | 4.600 | 4.750 | 169,322 | -0.97(-16.96%) |
Jan 12, 2024 | 6.750 | 6.810 | 5.641 | 5.720 | 100,104 | -1.15(-16.74%) |
Jan 11, 2024 | 7.510 | 7.590 | 6.830 | 6.870 | 45,850 | -0.58(-7.79%) |
Jan 10, 2024 | 8.230 | 8.312 | 7.450 | 7.450 | 74,677 | -0.89(-10.67%) |
Jan 09, 2024 | 8.790 | 8.920 | 8.150 | 8.340 | 38,067 | -0.40(-4.58%) |
Jan 08, 2024 | 8.470 | 9.040 | 8.160 | 8.740 | 84,138 | +0.22(+2.58%) |
Jan 05, 2024 | 8.220 | 8.820 | 8.117 | 8.520 | 33,872 | +0.18(+2.16%) |
Jan 04, 2024 | 7.780 | 8.460 | 7.660 | 8.340 | 87,033 | +0.44(+5.57%) |
Jan 03, 2024 | 8.430 | 8.631 | 7.850 | 7.900 | 144,490 | -0.81(-9.30%) |