Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.650 | 4.860 | 4.635 | 4.840 | 5,947,959 | +0.22(+4.76%) |
Mar 27, 2024 | 4.590 | 4.670 | 4.430 | 4.620 | 6,059,114 | -0.02(-0.43%) |
Mar 26, 2024 | 4.820 | 4.835 | 4.630 | 4.640 | 3,486,207 | -0.11(-2.32%) |
Mar 25, 2024 | 4.720 | 4.860 | 4.615 | 4.750 | 4,545,693 | +0.05(+1.06%) |
Mar 22, 2024 | 4.640 | 4.770 | 4.555 | 4.700 | 4,180,189 | -0.03(-0.63%) |
Mar 21, 2024 | 4.500 | 4.790 | 4.430 | 4.730 | 6,818,586 | +0.28(+6.29%) |
Mar 20, 2024 | 4.070 | 4.530 | 3.960 | 4.450 | 8,362,693 | +0.35(+8.54%) |
Mar 19, 2024 | 4.360 | 4.450 | 4.070 | 4.100 | 7,959,804 | -0.18(-4.21%) |
Mar 18, 2024 | 4.300 | 4.400 | 4.120 | 4.280 | 5,658,064 | -0.01(-0.23%) |
Mar 15, 2024 | 4.340 | 4.450 | 4.280 | 4.290 | 8,483,606 | -0.02(-0.46%) |
Mar 14, 2024 | 4.530 | 4.550 | 4.250 | 4.310 | 6,330,581 | -0.24(-5.27%) |
Mar 13, 2024 | 4.590 | 4.700 | 4.460 | 4.550 | 6,035,689 | -0.05(-1.09%) |
Mar 12, 2024 | 4.480 | 4.660 | 4.230 | 4.600 | 9,769,722 | +0.11(+2.45%) |
Mar 11, 2024 | 4.800 | 4.820 | 4.450 | 4.490 | 13,058,437 | -0.36(-7.42%) |
Mar 08, 2024 | 5.170 | 5.240 | 4.840 | 4.850 | 10,344,067 | -0.25(-4.90%) |
Mar 07, 2024 | 5.210 | 5.400 | 5.040 | 5.100 | 9,974,640 | -0.11(-2.11%) |
Mar 06, 2024 | 5.490 | 5.600 | 5.100 | 5.210 | 11,529,137 | -0.26(-4.75%) |
Mar 05, 2024 | 5.640 | 5.750 | 5.440 | 5.470 | 7,408,540 | -0.29(-5.03%) |
Mar 04, 2024 | 5.460 | 5.980 | 5.430 | 5.760 | 23,505,792 | -0.70(-10.84%) |
Mar 01, 2024 | 6.480 | 6.590 | 6.375 | 6.460 | 4,607,952 | +0.01(+0.16%) |
Feb 29, 2024 | 6.540 | 6.650 | 6.450 | 6.450 | 2,295,349 | -0.04(-0.62%) |
Feb 28, 2024 | 6.310 | 6.520 | 6.282 | 6.490 | 3,639,544 | +0.14(+2.20%) |
Feb 27, 2024 | 6.350 | 6.440 | 6.280 | 6.350 | 4,072,735 | +0.07(+1.11%) |
Feb 26, 2024 | 6.450 | 6.480 | 6.200 | 6.280 | 4,554,340 | -0.15(-2.33%) |
Feb 23, 2024 | 6.390 | 6.570 | 6.340 | 6.430 | 3,857,424 | -0.03(-0.46%) |
Feb 22, 2024 | 6.420 | 6.585 | 6.280 | 6.460 | 4,479,116 | +0.05(+0.78%) |
Feb 21, 2024 | 6.449 | 6.528 | 6.351 | 6.410 | 3,578,634 | -0.09(-1.36%) |
Feb 20, 2024 | 6.528 | 6.705 | 6.459 | 6.499 | 5,130,622 | -0.02(-0.30%) |
Feb 16, 2024 | 6.459 | 6.646 | 6.321 | 6.518 | 5,008,356 | +0.03(+0.46%) |
Feb 15, 2024 | 6.361 | 6.676 | 6.331 | 6.489 | 7,133,623 | +0.16(+2.49%) |
Feb 14, 2024 | 6.321 | 6.361 | 6.124 | 6.331 | 5,583,774 | +0.06(+0.94%) |
Feb 13, 2024 | 6.449 | 6.459 | 6.075 | 6.272 | 9,800,006 | -0.34(-5.21%) |
Feb 12, 2024 | 6.607 | 6.696 | 6.469 | 6.617 | 7,794,423 | +0.07(+1.05%) |
Feb 09, 2024 | 6.991 | 7.030 | 6.548 | 6.548 | 9,983,310 | -0.52(-7.38%) |
Feb 08, 2024 | 7.237 | 7.493 | 6.587 | 7.070 | 22,876,802 | +0.23(+3.31%) |
Feb 07, 2024 | 6.892 | 6.902 | 6.577 | 6.843 | 9,710,452 | -0.13(-1.84%) |
Feb 06, 2024 | 6.105 | 7.139 | 6.085 | 6.971 | 15,947,634 | +0.82(+13.28%) |
Feb 05, 2024 | 6.105 | 6.203 | 6.006 | 6.154 | 6,304,707 | -0.05(-0.79%) |
Feb 02, 2024 | 6.213 | 6.312 | 5.967 | 6.203 | 11,515,114 | -0.06(-0.94%) |
Feb 01, 2024 | 6.252 | 6.351 | 6.105 | 6.262 | 8,276,234 | +0.07(+1.11%) |
Jan 31, 2024 | 6.193 | 6.568 | 6.124 | 6.193 | 15,880,875 | -0.10(-1.56%) |
Jan 30, 2024 | 6.341 | 6.420 | 6.105 | 6.292 | 23,203,526 | +0.35(+5.97%) |
Jan 29, 2024 | 6.213 | 6.499 | 5.908 | 5.937 | 19,339,434 | -0.22(-3.52%) |
Jan 26, 2024 | 5.672 | 6.548 | 5.593 | 6.154 | 49,091,404 | -0.96(-13.43%) |
Jan 25, 2024 | 7.129 | 7.336 | 6.696 | 7.109 | 18,745,414 | +0.12(+1.69%) |
Jan 24, 2024 | 8.153 | 8.389 | 6.814 | 6.991 | 36,395,528 | -1.01(-12.67%) |
Jan 23, 2024 | 8.132 | 9.085 | 7.645 | 8.005 | 61,781,436 | +0.24(+3.13%) |
Jan 22, 2024 | 6.877 | 8.025 | 6.420 | 7.762 | 63,088,092 | +1.26(+19.46%) |
Jan 19, 2024 | 6.974 | 7.149 | 6.420 | 6.497 | 109,796,456 | +0.95(+17.19%) |
Jan 18, 2024 | 5.642 | 5.778 | 3.930 | 5.544 | 138,129,120 | -0.43(-7.17%) |
Jan 17, 2024 | 6.536 | 6.585 | 5.583 | 5.972 | 80,466,288 | -1.73(-22.47%) |
Jan 16, 2024 | 14.64 | 15.10 | 5.642 | 7.704 | 104,438,600 | -6.86(-47.09%) |
Jan 12, 2024 | 14.93 | 15.13 | 14.35 | 14.56 | 3,223,592 | -0.20(-1.38%) |
Jan 11, 2024 | 15.37 | 15.58 | 14.74 | 14.77 | 3,383,123 | -0.54(-3.50%) |
Jan 10, 2024 | 15.38 | 16.18 | 15.18 | 15.30 | 3,748,460 | +0.02(+0.13%) |
Jan 09, 2024 | 15.56 | 15.76 | 14.51 | 15.28 | 5,405,563 | -0.53(-3.32%) |
Jan 08, 2024 | 15.55 | 16.11 | 15.19 | 15.81 | 3,605,982 | +0.36(+2.33%) |
Jan 05, 2024 | 15.37 | 15.72 | 15.34 | 15.45 | 2,875,586 | +0.11(+0.70%) |
Jan 04, 2024 | 15.62 | 15.64 | 15.03 | 15.34 | 3,150,899 | -0.19(-1.25%) |
Jan 03, 2024 | 15.61 | 15.88 | 15.27 | 15.53 | 3,336,282 | -0.37(-2.32%) |