Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.000 | 3.950 | 3.950 | 3.920 | 80,255 | +0.01(+0.26%) |
Mar 27, 2024 | 4.100 | 4.100 | 3.870 | 3.910 | 133,791 | -0.14(-3.46%) |
Mar 26, 2024 | 4.020 | 4.050 | 3.850 | 4.050 | 101,753 | +0.10(+2.53%) |
Mar 25, 2024 | 3.840 | 4.172 | 3.730 | 3.950 | 80,265 | +0.25(+6.76%) |
Mar 22, 2024 | 4.000 | 4.270 | 3.550 | 3.700 | 121,300 | -0.17(-4.39%) |
Mar 21, 2024 | 4.170 | 4.500 | 3.770 | 3.870 | 114,953 | -0.21(-5.15%) |
Mar 20, 2024 | 4.250 | 4.490 | 4.010 | 4.080 | 93,130 | -0.47(-10.33%) |
Mar 19, 2024 | 3.270 | 4.750 | 3.251 | 4.550 | 667,202 | +0.89(+24.32%) |
Mar 18, 2024 | 5.150 | 5.380 | 3.250 | 3.660 | 285,783 | -1.34(-26.80%) |
Mar 15, 2024 | 4.130 | 5.000 | 4.010 | 5.000 | 238,046 | +0.89(+21.65%) |
Mar 14, 2024 | 5.890 | 6.410 | 4.010 | 4.110 | 254,875 | -1.75(-29.86%) |
Mar 13, 2024 | 7.290 | 7.560 | 5.810 | 5.860 | 248,178 | -1.74(-22.89%) |
Mar 12, 2024 | 7.750 | 8.600 | 7.500 | 7.600 | 172,609 | +0.10(+1.33%) |
Mar 11, 2024 | 8.790 | 9.600 | 7.000 | 7.500 | 221,821 | -1.50(-16.67%) |
Mar 08, 2024 | 7.760 | 9.881 | 7.760 | 9.000 | 431,285 | +1.31(+17.04%) |
Mar 07, 2024 | 10.00 | 11.46 | 6.700 | 7.690 | 661,002 | -2.26(-22.71%) |
Mar 06, 2024 | 8.850 | 10.00 | 8.610 | 9.950 | 537,821 | +0.71(+7.68%) |
Mar 05, 2024 | 9.570 | 9.920 | 8.000 | 9.240 | 739,133 | +0.54(+6.21%) |
Mar 04, 2024 | 6.000 | 10.00 | 6.000 | 8.700 | 2,547,628 | +2.45(+39.20%) |
Mar 01, 2024 | 4.710 | 8.800 | 4.640 | 6.250 | 6,171,907 | +1.54(+32.70%) |
Feb 29, 2024 | 4.130 | 5.910 | 3.560 | 4.710 | 8,026,223 | +1.20(+34.19%) |
Feb 28, 2024 | 1.260 | 4.000 | 1.210 | 3.510 | 2,785,742 | +2.27(+183.06%) |
Feb 27, 2024 | 1.210 | 1.260 | 1.170 | 1.240 | 13,996 | -0.05(-3.55%) |
Feb 26, 2024 | 1.250 | 1.286 | 1.190 | 1.286 | 16,936 | +0.03(+2.03%) |
Feb 23, 2024 | 1.250 | 1.270 | 1.200 | 1.260 | 30,187 | +0.05(+4.13%) |
Feb 22, 2024 | 1.220 | 1.280 | 1.200 | 1.210 | 9,656 | -0.09(-6.92%) |
Feb 21, 2024 | 1.230 | 1.330 | 1.220 | 1.300 | 13,463 | +0.05(+4.00%) |
Feb 20, 2024 | 1.260 | 1.350 | 1.200 | 1.250 | 40,955 | -0.12(-8.76%) |
Feb 16, 2024 | 1.400 | 1.435 | 1.220 | 1.370 | 38,919 | +0.12(+9.60%) |
Feb 15, 2024 | 1.280 | 1.500 | 1.250 | 1.250 | 20,448 | -0.05(-3.85%) |
Feb 14, 2024 | 1.361 | 1.460 | 1.250 | 1.300 | 17,756 | -0.05(-3.70%) |
Feb 13, 2024 | 1.280 | 1.590 | 1.270 | 1.350 | 28,799 | +0.06(+4.65%) |
Feb 12, 2024 | 1.320 | 1.500 | 1.160 | 1.290 | 22,952 | -0.02(-1.53%) |
Feb 09, 2024 | 1.450 | 1.489 | 1.260 | 1.310 | 35,085 | -0.06(-4.55%) |
Feb 08, 2024 | 1.160 | 1.372 | 1.150 | 1.372 | 6,854 | +0.17(+14.37%) |
Feb 07, 2024 | 1.350 | 1.350 | 1.140 | 1.200 | 10,059 | -0.24(-16.67%) |
Feb 06, 2024 | 1.500 | 1.500 | 1.350 | 1.440 | 22,239 | -0.01(-0.35%) |
Feb 05, 2024 | 1.140 | 1.730 | 1.140 | 1.445 | 46,342 | +0.31(+26.75%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.140 | 1.140 | 12,782 | -0.06(-5.00%) |
Feb 01, 2024 | 1.230 | 1.340 | 1.190 | 1.200 | 14,844 | +0.04(+3.45%) |
Jan 31, 2024 | 1.301 | 1.301 | 1.120 | 1.160 | 17,688 | -0.14(-10.77%) |
Jan 30, 2024 | 1.430 | 1.430 | 1.080 | 1.300 | 20,143 | +0.04(+3.17%) |
Jan 29, 2024 | 1.440 | 1.440 | 1.219 | 1.260 | 5,580 | -0.09(-6.67%) |
Jan 26, 2024 | 1.270 | 1.370 | 1.270 | 1.350 | 2,890 | +0.04(+3.05%) |
Jan 25, 2024 | 1.450 | 1.450 | 1.280 | 1.310 | 10,106 | -0.04(-2.96%) |
Jan 24, 2024 | 1.480 | 1.480 | 1.290 | 1.350 | 26,518 | -0.01(-0.74%) |
Jan 23, 2024 | 1.440 | 1.480 | 1.300 | 1.360 | 12,250 | -0.04(-2.86%) |
Jan 22, 2024 | 1.390 | 1.530 | 1.260 | 1.400 | 27,878 | +0.05(+3.94%) |
Jan 19, 2024 | 1.450 | 1.470 | 1.300 | 1.347 | 31,236 | -0.07(-5.15%) |
Jan 18, 2024 | 1.450 | 1.470 | 1.300 | 1.420 | 10,525 | -0.01(-0.70%) |
Jan 17, 2024 | 1.710 | 1.710 | 1.380 | 1.430 | 24,351 | -0.10(-6.41%) |
Jan 16, 2024 | 1.390 | 1.528 | 1.170 | 1.528 | 24,202 | +0.22(+16.64%) |
Jan 12, 2024 | 1.230 | 1.410 | 1.230 | 1.310 | 22,021 | +0.03(+2.34%) |
Jan 11, 2024 | 1.390 | 1.500 | 1.270 | 1.280 | 16,712 | -0.10(-7.25%) |
Jan 10, 2024 | 1.500 | 1.732 | 1.290 | 1.380 | 35,547 | -0.16(-10.39%) |
Jan 09, 2024 | 1.520 | 1.620 | 1.520 | 1.540 | 8,336 | -0.02(-1.28%) |
Jan 08, 2024 | 1.690 | 1.800 | 1.545 | 1.560 | 57,549 | -0.23(-12.85%) |
Jan 05, 2024 | 1.970 | 1.970 | 1.720 | 1.790 | 92,830 | -0.11(-5.79%) |
Jan 04, 2024 | 1.690 | 2.050 | 1.690 | 1.900 | 262,001 | +0.21(+12.43%) |
Jan 03, 2024 | 1.790 | 1.850 | 1.600 | 1.690 | 21,293 | -0.20(-10.58%) |