Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.00 | 13.96 | 13.96 | 13.88 | 895,201 | +0.85(+6.52%) |
Mar 27, 2024 | 12.38 | 13.15 | 12.34 | 13.03 | 292,316 | +0.65(+5.25%) |
Mar 26, 2024 | 12.54 | 13.32 | 12.32 | 12.38 | 590,611 | -0.02(-0.16%) |
Mar 25, 2024 | 11.80 | 12.71 | 11.71 | 12.40 | 558,724 | +0.78(+6.71%) |
Mar 22, 2024 | 10.81 | 12.17 | 10.79 | 11.62 | 558,456 | +0.64(+5.83%) |
Mar 21, 2024 | 10.92 | 11.38 | 10.78 | 10.98 | 360,837 | +0.19(+1.76%) |
Mar 20, 2024 | 10.64 | 10.95 | 10.24 | 10.79 | 302,415 | +0.11(+1.03%) |
Mar 19, 2024 | 10.66 | 10.98 | 10.45 | 10.68 | 316,277 | -0.04(-0.37%) |
Mar 18, 2024 | 10.51 | 11.16 | 10.10 | 10.72 | 333,004 | -0.01(-0.14%) |
Mar 15, 2024 | 10.79 | 11.30 | 10.61 | 10.73 | 312,279 | -0.08(-0.69%) |
Mar 14, 2024 | 11.25 | 11.25 | 10.46 | 10.81 | 337,722 | -0.44(-3.91%) |
Mar 13, 2024 | 11.58 | 12.62 | 10.88 | 11.25 | 934,748 | -0.26(-2.26%) |
Mar 12, 2024 | 11.89 | 12.02 | 10.90 | 11.51 | 598,010 | -0.53(-4.40%) |
Mar 11, 2024 | 10.12 | 12.79 | 10.12 | 12.04 | 1,827,335 | +1.86(+18.27%) |
Mar 08, 2024 | 9.000 | 10.74 | 8.970 | 10.18 | 1,051,860 | +1.15(+12.74%) |
Mar 07, 2024 | 9.650 | 9.710 | 8.349 | 9.030 | 835,946 | -0.84(-8.51%) |
Mar 06, 2024 | 9.840 | 10.31 | 9.670 | 9.870 | 755,329 | +0.19(+1.96%) |
Mar 05, 2024 | 9.750 | 9.800 | 9.310 | 9.680 | 355,522 | -0.14(-1.43%) |
Mar 04, 2024 | 9.600 | 9.990 | 9.220 | 9.820 | 451,175 | +0.27(+2.83%) |
Mar 01, 2024 | 8.970 | 9.770 | 8.760 | 9.550 | 497,986 | +0.69(+7.79%) |
Feb 29, 2024 | 8.700 | 9.119 | 8.630 | 8.860 | 455,780 | +0.40(+4.73%) |
Feb 28, 2024 | 9.010 | 9.010 | 8.250 | 8.460 | 459,756 | -0.56(-6.21%) |
Feb 27, 2024 | 8.380 | 9.080 | 8.320 | 9.020 | 687,983 | +0.86(+10.54%) |
Feb 26, 2024 | 7.950 | 8.350 | 7.845 | 8.160 | 300,190 | +0.29(+3.62%) |
Feb 23, 2024 | 7.670 | 7.910 | 7.080 | 7.875 | 349,513 | +0.21(+2.81%) |
Feb 22, 2024 | 7.970 | 8.067 | 7.360 | 7.660 | 375,048 | -0.23(-2.92%) |
Feb 21, 2024 | 8.190 | 8.369 | 7.710 | 7.890 | 288,856 | -0.28(-3.43%) |
Feb 20, 2024 | 7.950 | 8.560 | 7.950 | 8.170 | 556,621 | +0.24(+3.03%) |
Feb 16, 2024 | 7.400 | 8.050 | 7.079 | 7.930 | 412,940 | +0.49(+6.59%) |
Feb 15, 2024 | 7.490 | 8.080 | 7.280 | 7.440 | 435,468 | +0.10(+1.36%) |
Feb 14, 2024 | 6.590 | 7.650 | 6.590 | 7.340 | 505,990 | +0.81(+12.40%) |
Feb 13, 2024 | 7.100 | 7.300 | 6.520 | 6.530 | 564,064 | -0.59(-8.29%) |
Feb 12, 2024 | 6.760 | 7.650 | 6.750 | 7.120 | 687,841 | +0.38(+5.64%) |
Feb 09, 2024 | 5.910 | 6.790 | 5.910 | 6.740 | 705,211 | +1.00(+17.42%) |
Feb 08, 2024 | 5.400 | 6.110 | 5.350 | 5.740 | 475,798 | +0.45(+8.51%) |
Feb 07, 2024 | 5.250 | 5.496 | 5.100 | 5.290 | 203,059 | -0.01(-0.19%) |
Feb 06, 2024 | 4.900 | 5.550 | 4.800 | 5.300 | 325,350 | +0.40(+8.16%) |
Feb 05, 2024 | 4.990 | 5.009 | 4.730 | 4.900 | 193,667 | -0.14(-2.78%) |
Feb 02, 2024 | 5.250 | 5.310 | 4.910 | 5.040 | 479,850 | -0.27(-5.08%) |
Feb 01, 2024 | 5.430 | 5.600 | 5.090 | 5.310 | 408,176 | -0.08(-1.48%) |
Jan 31, 2024 | 5.840 | 5.900 | 5.390 | 5.390 | 672,343 | -0.46(-7.86%) |
Jan 30, 2024 | 6.200 | 6.230 | 5.770 | 5.850 | 470,970 | -0.39(-6.25%) |
Jan 29, 2024 | 6.220 | 6.450 | 6.013 | 6.240 | 308,878 | +0.09(+1.46%) |
Jan 26, 2024 | 6.870 | 7.470 | 6.100 | 6.150 | 441,248 | -0.64(-9.43%) |
Jan 25, 2024 | 6.920 | 7.140 | 5.865 | 6.790 | 868,434 | +6.21(+1075.76%) |
Jan 24, 2024 | 0.5700 | 0.6100 | 0.5500 | 0.5775 | 4,786,323 | -0.00(-0.45%) |
Jan 23, 2024 | 0.6100 | 0.6200 | 0.5601 | 0.5801 | 8,182,070 | -0.11(-16.15%) |
Jan 22, 2024 | 0.6800 | 0.7199 | 0.6735 | 0.6918 | 2,136,997 | +0.02(+2.56%) |
Jan 19, 2024 | 0.7292 | 0.7292 | 0.6703 | 0.6745 | 3,251,357 | -0.05(-6.32%) |
Jan 18, 2024 | 0.6900 | 0.7480 | 0.6551 | 0.7200 | 5,028,176 | +0.02(+2.86%) |
Jan 17, 2024 | 0.7120 | 0.7493 | 0.6918 | 0.7000 | 2,667,364 | -0.05(-6.84%) |
Jan 16, 2024 | 0.7655 | 0.8150 | 0.6968 | 0.7514 | 5,570,676 | -0.02(-2.42%) |
Jan 12, 2024 | 0.8750 | 0.8900 | 0.7250 | 0.7700 | 11,207,075 | -0.11(-12.99%) |
Jan 11, 2024 | 0.8744 | 0.8980 | 0.8125 | 0.8850 | 5,904,245 | +0.01(+1.53%) |
Jan 10, 2024 | 0.9000 | 0.9100 | 0.8001 | 0.8717 | 11,456,015 | +0.01(+1.36%) |
Jan 09, 2024 | 0.7600 | 0.9000 | 0.7200 | 0.8600 | 13,854,367 | +0.12(+16.22%) |
Jan 08, 2024 | 0.7300 | 0.7500 | 0.6721 | 0.7400 | 6,524,750 | +0.02(+2.78%) |
Jan 05, 2024 | 0.5975 | 0.7921 | 0.5750 | 0.7200 | 18,166,504 | +0.15(+25.76%) |
Jan 04, 2024 | 0.5900 | 0.6100 | 0.5500 | 0.5725 | 11,266,426 | +0.05(+9.97%) |
Jan 03, 2024 | 0.5800 | 0.5900 | 0.4950 | 0.5206 | 3,839,470 | -0.04(-7.70%) |