Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.950 | 3.720 | 2.950 | 3.610 | 127,150 | +0.61(+20.33%) |
Mar 27, 2024 | 2.970 | 3.176 | 2.970 | 3.000 | 161,122 | +0.00(+0.00%) |
Mar 26, 2024 | 2.950 | 3.090 | 2.920 | 3.000 | 151,003 | +0.01(+0.33%) |
Mar 25, 2024 | 2.990 | 3.080 | 2.960 | 2.990 | 34,201 | -0.07(-2.29%) |
Mar 22, 2024 | 3.090 | 3.090 | 3.040 | 3.060 | 20,847 | +0.01(+0.33%) |
Mar 21, 2024 | 3.070 | 3.159 | 2.990 | 3.050 | 22,503 | -0.06(-1.93%) |
Mar 20, 2024 | 3.220 | 3.300 | 3.000 | 3.110 | 39,195 | +0.03(+0.97%) |
Mar 19, 2024 | 2.970 | 3.190 | 2.970 | 3.080 | 62,627 | +0.05(+1.65%) |
Mar 18, 2024 | 3.140 | 3.249 | 2.930 | 3.030 | 66,082 | -0.15(-4.72%) |
Mar 15, 2024 | 3.520 | 3.692 | 3.140 | 3.180 | 249,621 | -0.31(-8.88%) |
Mar 14, 2024 | 3.800 | 3.820 | 3.449 | 3.490 | 60,087 | -0.32(-8.40%) |
Mar 13, 2024 | 4.130 | 4.140 | 3.810 | 3.810 | 48,146 | -0.29(-7.07%) |
Mar 12, 2024 | 4.560 | 4.580 | 4.020 | 4.100 | 57,615 | -0.53(-11.45%) |
Mar 11, 2024 | 4.740 | 4.780 | 4.430 | 4.630 | 87,250 | -0.24(-4.93%) |
Mar 08, 2024 | 5.170 | 5.245 | 4.660 | 4.870 | 125,917 | -0.77(-13.73%) |
Mar 07, 2024 | 5.430 | 5.772 | 5.250 | 5.645 | 84,173 | -0.25(-4.16%) |
Mar 06, 2024 | 5.370 | 6.000 | 5.150 | 5.890 | 160,906 | +0.23(+4.06%) |
Mar 05, 2024 | 6.200 | 6.860 | 4.640 | 5.660 | 9,780,397 | +0.58(+11.31%) |
Mar 04, 2024 | 5.340 | 5.590 | 5.000 | 5.085 | 25,103 | -0.42(-7.71%) |
Mar 01, 2024 | 5.490 | 5.700 | 5.350 | 5.510 | 5,977 | -0.08(-1.43%) |
Feb 29, 2024 | 5.750 | 5.750 | 5.343 | 5.590 | 4,964 | -0.10(-1.76%) |
Feb 28, 2024 | 5.890 | 5.890 | 5.566 | 5.690 | 7,534 | +0.21(+3.83%) |
Feb 27, 2024 | 5.300 | 5.480 | 5.300 | 5.480 | 7,868 | +0.04(+0.74%) |
Feb 26, 2024 | 5.440 | 5.475 | 5.400 | 5.440 | 7,454 | -0.11(-1.98%) |
Feb 23, 2024 | 5.550 | 5.550 | 5.390 | 5.550 | 7,386 | +0.07(+1.28%) |
Feb 22, 2024 | 5.540 | 5.540 | 5.396 | 5.480 | 9,769 | -0.07(-1.26%) |
Feb 21, 2024 | 5.630 | 5.700 | 5.500 | 5.550 | 13,756 | -0.05(-0.89%) |
Feb 20, 2024 | 5.760 | 5.832 | 5.500 | 5.600 | 9,490 | -0.20(-3.45%) |
Feb 16, 2024 | 5.800 | 6.012 | 5.800 | 5.800 | 14,599 | -0.17(-2.85%) |
Feb 15, 2024 | 6.060 | 6.189 | 5.810 | 5.970 | 14,436 | -0.05(-0.83%) |
Feb 14, 2024 | 6.100 | 6.230 | 5.790 | 6.020 | 25,868 | -0.05(-0.82%) |
Feb 13, 2024 | 6.000 | 6.448 | 6.000 | 6.070 | 6,611 | -0.05(-0.82%) |
Feb 12, 2024 | 6.170 | 6.570 | 6.050 | 6.120 | 35,814 | -0.12(-1.92%) |
Feb 09, 2024 | 6.210 | 6.305 | 6.040 | 6.240 | 5,470 | -0.02(-0.32%) |
Feb 08, 2024 | 6.170 | 6.300 | 6.040 | 6.260 | 5,019 | +0.08(+1.29%) |
Feb 07, 2024 | 6.340 | 6.350 | 6.160 | 6.180 | 7,883 | -0.27(-4.19%) |
Feb 06, 2024 | 6.430 | 6.450 | 6.100 | 6.450 | 4,740 | +0.05(+0.78%) |
Feb 05, 2024 | 6.250 | 6.480 | 6.040 | 6.400 | 11,435 | +0.11(+1.75%) |
Feb 02, 2024 | 6.440 | 6.440 | 6.000 | 6.290 | 20,356 | -0.29(-4.41%) |
Feb 01, 2024 | 7.150 | 7.190 | 6.190 | 6.580 | 52,284 | -0.28(-4.08%) |
Jan 31, 2024 | 6.610 | 6.864 | 6.550 | 6.860 | 16,716 | +0.31(+4.73%) |
Jan 30, 2024 | 6.410 | 6.982 | 6.170 | 6.550 | 22,854 | -0.06(-0.91%) |
Jan 29, 2024 | 6.870 | 7.210 | 6.550 | 6.610 | 20,932 | -0.39(-5.57%) |
Jan 26, 2024 | 7.830 | 8.190 | 6.840 | 7.000 | 65,868 | -0.85(-10.83%) |
Jan 25, 2024 | 6.400 | 7.930 | 6.100 | 7.850 | 201,769 | +1.75(+28.69%) |
Jan 24, 2024 | 5.510 | 7.050 | 5.270 | 6.100 | 139,864 | +0.68(+12.55%) |
Jan 23, 2024 | 5.260 | 5.500 | 5.060 | 5.420 | 23,090 | +0.41(+8.18%) |
Jan 22, 2024 | 4.660 | 5.520 | 4.610 | 5.010 | 60,622 | +0.24(+5.03%) |
Jan 19, 2024 | 4.900 | 5.275 | 4.630 | 4.770 | 55,745 | -0.27(-5.36%) |
Jan 18, 2024 | 4.900 | 5.670 | 4.792 | 5.040 | 54,928 | +0.09(+1.82%) |
Jan 17, 2024 | 5.310 | 5.483 | 4.790 | 4.950 | 41,765 | -0.44(-8.16%) |
Jan 16, 2024 | 5.760 | 5.920 | 5.270 | 5.390 | 51,500 | -0.69(-11.35%) |
Jan 12, 2024 | 6.170 | 6.290 | 6.030 | 6.080 | 20,565 | -0.07(-1.14%) |
Jan 11, 2024 | 6.200 | 6.386 | 6.000 | 6.150 | 22,990 | -0.11(-1.76%) |
Jan 10, 2024 | 6.440 | 6.660 | 6.250 | 6.260 | 19,013 | -0.24(-3.69%) |
Jan 09, 2024 | 6.190 | 6.500 | 6.130 | 6.500 | 17,613 | +0.33(+5.35%) |
Jan 08, 2024 | 6.530 | 6.730 | 6.000 | 6.170 | 72,612 | -0.49(-7.36%) |
Jan 05, 2024 | 6.850 | 6.965 | 6.310 | 6.660 | 24,712 | -0.19(-2.77%) |
Jan 04, 2024 | 6.550 | 7.000 | 6.550 | 6.850 | 20,089 | +0.27(+4.10%) |
Jan 03, 2024 | 6.940 | 7.096 | 6.510 | 6.580 | 25,969 | -0.64(-8.86%) |