Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.510 | 3.440 | 3.440 | 3.430 | 865,292 | -0.08(-2.28%) |
Mar 27, 2024 | 3.280 | 3.555 | 3.170 | 3.510 | 1,277,871 | +0.38(+12.14%) |
Mar 26, 2024 | 3.290 | 3.470 | 3.130 | 3.130 | 1,023,347 | -0.10(-3.10%) |
Mar 25, 2024 | 3.210 | 3.360 | 3.130 | 3.230 | 652,803 | +0.02(+0.62%) |
Mar 22, 2024 | 3.300 | 3.560 | 3.160 | 3.210 | 908,254 | -0.07(-2.13%) |
Mar 21, 2024 | 3.450 | 3.580 | 3.185 | 3.280 | 1,053,456 | -0.18(-5.20%) |
Mar 20, 2024 | 3.390 | 3.590 | 3.060 | 3.460 | 1,679,541 | +0.03(+0.87%) |
Mar 19, 2024 | 4.000 | 4.120 | 3.110 | 3.430 | 2,884,484 | -1.17(-25.43%) |
Mar 18, 2024 | 4.600 | 4.810 | 4.430 | 4.600 | 690,217 | +0.01(+0.22%) |
Mar 15, 2024 | 4.550 | 4.875 | 4.420 | 4.590 | 1,192,832 | +0.04(+0.88%) |
Mar 14, 2024 | 4.270 | 4.660 | 4.269 | 4.550 | 997,739 | +0.36(+8.59%) |
Mar 13, 2024 | 5.610 | 5.666 | 4.130 | 4.190 | 2,403,077 | -1.57(-27.26%) |
Mar 12, 2024 | 5.690 | 5.760 | 5.460 | 5.760 | 302,942 | +0.03(+0.52%) |
Mar 11, 2024 | 5.800 | 5.895 | 5.650 | 5.730 | 256,767 | -0.06(-1.04%) |
Mar 08, 2024 | 6.030 | 6.420 | 5.780 | 5.790 | 283,588 | -0.28(-4.61%) |
Mar 07, 2024 | 6.180 | 6.200 | 5.980 | 6.070 | 184,953 | -0.08(-1.30%) |
Mar 06, 2024 | 6.310 | 6.380 | 6.090 | 6.150 | 129,368 | -0.15(-2.38%) |
Mar 05, 2024 | 6.410 | 6.455 | 6.270 | 6.300 | 141,320 | -0.19(-2.93%) |
Mar 04, 2024 | 6.590 | 6.590 | 6.310 | 6.490 | 205,000 | -0.11(-1.67%) |
Mar 01, 2024 | 6.730 | 6.730 | 6.510 | 6.600 | 139,481 | -0.16(-2.37%) |
Feb 29, 2024 | 6.600 | 6.940 | 6.600 | 6.760 | 237,987 | +0.25(+3.84%) |
Feb 28, 2024 | 6.420 | 6.580 | 6.350 | 6.510 | 150,451 | +0.10(+1.56%) |
Feb 27, 2024 | 6.620 | 6.690 | 6.400 | 6.410 | 134,387 | -0.15(-2.29%) |
Feb 26, 2024 | 6.380 | 6.670 | 6.334 | 6.560 | 168,969 | +0.11(+1.71%) |
Feb 23, 2024 | 6.690 | 6.690 | 6.140 | 6.450 | 246,181 | -0.30(-4.44%) |
Feb 22, 2024 | 7.090 | 7.180 | 6.750 | 6.750 | 401,060 | -0.40(-5.59%) |
Feb 21, 2024 | 7.180 | 7.270 | 7.060 | 7.150 | 221,682 | -0.07(-0.97%) |
Feb 20, 2024 | 7.040 | 7.280 | 7.010 | 7.220 | 187,003 | +0.07(+0.98%) |
Feb 16, 2024 | 7.070 | 7.190 | 6.930 | 7.150 | 250,340 | +0.03(+0.42%) |
Feb 15, 2024 | 6.870 | 7.160 | 6.725 | 7.120 | 274,496 | +0.28(+4.09%) |
Feb 14, 2024 | 6.260 | 6.850 | 6.260 | 6.840 | 271,163 | +0.61(+9.79%) |
Feb 13, 2024 | 6.290 | 6.469 | 6.210 | 6.230 | 360,736 | -0.27(-4.15%) |
Feb 12, 2024 | 6.140 | 6.510 | 6.130 | 6.500 | 269,777 | +0.37(+6.04%) |
Feb 09, 2024 | 5.930 | 6.150 | 5.895 | 6.130 | 143,706 | +0.20(+3.37%) |
Feb 08, 2024 | 5.980 | 6.050 | 5.900 | 5.930 | 215,393 | +0.01(+0.17%) |
Feb 07, 2024 | 5.980 | 6.160 | 5.770 | 5.920 | 841,947 | -0.04(-0.67%) |
Feb 06, 2024 | 6.130 | 6.280 | 5.870 | 5.960 | 288,581 | -0.18(-2.93%) |
Feb 05, 2024 | 6.250 | 6.280 | 5.940 | 6.140 | 224,041 | -0.10(-1.60%) |
Feb 02, 2024 | 6.440 | 6.440 | 6.120 | 6.240 | 300,170 | -0.27(-4.15%) |
Feb 01, 2024 | 6.920 | 7.131 | 6.210 | 6.510 | 726,476 | +0.18(+2.84%) |
Jan 31, 2024 | 6.760 | 6.760 | 6.310 | 6.330 | 224,515 | -0.46(-6.77%) |
Jan 30, 2024 | 6.900 | 6.970 | 6.600 | 6.790 | 297,722 | -0.12(-1.74%) |
Jan 29, 2024 | 7.080 | 7.080 | 6.860 | 6.910 | 170,512 | -0.19(-2.68%) |
Jan 26, 2024 | 7.300 | 7.460 | 7.100 | 7.100 | 145,403 | -0.16(-2.20%) |
Jan 25, 2024 | 7.200 | 7.410 | 7.065 | 7.260 | 227,988 | +0.11(+1.54%) |
Jan 24, 2024 | 7.450 | 7.680 | 7.125 | 7.150 | 298,306 | -0.23(-3.12%) |
Jan 23, 2024 | 7.760 | 7.770 | 7.290 | 7.380 | 339,291 | -0.38(-4.90%) |
Jan 22, 2024 | 6.760 | 8.180 | 6.740 | 7.760 | 882,221 | +1.03(+15.30%) |
Jan 19, 2024 | 6.820 | 6.820 | 6.520 | 6.730 | 325,299 | -0.06(-0.88%) |
Jan 18, 2024 | 7.160 | 7.190 | 6.710 | 6.790 | 768,244 | -0.38(-5.30%) |
Jan 17, 2024 | 7.630 | 7.630 | 7.120 | 7.170 | 333,760 | -0.58(-7.48%) |
Jan 16, 2024 | 7.900 | 7.910 | 7.730 | 7.750 | 309,178 | -0.21(-2.64%) |
Jan 12, 2024 | 7.790 | 8.070 | 7.770 | 7.960 | 230,728 | +0.21(+2.71%) |
Jan 11, 2024 | 8.130 | 8.145 | 7.730 | 7.750 | 249,720 | -0.39(-4.79%) |
Jan 10, 2024 | 8.130 | 8.260 | 8.072 | 8.140 | 167,666 | +0.02(+0.25%) |
Jan 09, 2024 | 8.190 | 8.290 | 8.050 | 8.120 | 165,742 | -0.17(-2.05%) |
Jan 08, 2024 | 8.230 | 8.370 | 8.152 | 8.290 | 255,870 | +0.08(+0.97%) |
Jan 05, 2024 | 8.280 | 8.360 | 8.160 | 8.210 | 207,612 | -0.09(-1.08%) |
Jan 04, 2024 | 8.670 | 8.670 | 8.300 | 8.300 | 281,950 | -0.31(-3.60%) |
Jan 03, 2024 | 8.080 | 8.660 | 7.950 | 8.610 | 635,135 | +0.50(+6.17%) |