Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.990 | 4.990 | 4.960 | 5.060 | 605,800 | -1.00(-16.50%) |
Mar 27, 2024 | 5.260 | 6.110 | 5.050 | 6.060 | 708,007 | +0.94(+18.36%) |
Mar 26, 2024 | 5.020 | 5.440 | 4.880 | 5.120 | 454,880 | +0.16(+3.23%) |
Mar 25, 2024 | 5.020 | 5.300 | 4.665 | 4.960 | 301,678 | -0.06(-1.20%) |
Mar 22, 2024 | 5.600 | 5.800 | 5.010 | 5.020 | 375,745 | -0.43(-7.89%) |
Mar 21, 2024 | 6.730 | 7.118 | 5.210 | 5.450 | 524,874 | -1.25(-18.66%) |
Mar 20, 2024 | 6.270 | 7.590 | 6.270 | 6.700 | 465,025 | +0.40(+6.35%) |
Mar 19, 2024 | 4.880 | 6.700 | 4.870 | 6.300 | 821,314 | +1.39(+28.31%) |
Mar 18, 2024 | 5.570 | 5.740 | 4.430 | 4.910 | 827,779 | -0.67(-12.01%) |
Mar 15, 2024 | 6.050 | 6.332 | 5.450 | 5.580 | 592,640 | -0.41(-6.84%) |
Mar 14, 2024 | 6.820 | 6.820 | 5.860 | 5.990 | 411,001 | -0.68(-10.19%) |
Mar 13, 2024 | 6.290 | 7.000 | 5.906 | 6.670 | 355,832 | +0.22(+3.41%) |
Mar 12, 2024 | 7.990 | 8.000 | 5.670 | 6.450 | 1,603,886 | -1.61(-19.98%) |
Mar 11, 2024 | 8.150 | 9.372 | 7.870 | 8.060 | 1,234,396 | +0.14(+1.77%) |
Mar 08, 2024 | 7.580 | 8.240 | 7.580 | 7.920 | 667,373 | +0.54(+7.32%) |
Mar 07, 2024 | 6.860 | 8.190 | 6.750 | 7.380 | 1,105,964 | +0.35(+4.98%) |
Mar 06, 2024 | 6.450 | 7.840 | 6.150 | 7.030 | 2,039,936 | +1.50(+27.12%) |
Mar 05, 2024 | 5.080 | 5.580 | 4.700 | 5.530 | 832,781 | +0.35(+6.76%) |
Mar 04, 2024 | 4.400 | 5.660 | 4.250 | 5.180 | 1,521,114 | +0.85(+19.63%) |
Mar 01, 2024 | 3.790 | 4.440 | 3.730 | 4.330 | 951,447 | +0.58(+15.47%) |
Feb 29, 2024 | 3.810 | 3.890 | 3.590 | 3.750 | 257,487 | -0.05(-1.32%) |
Feb 28, 2024 | 4.000 | 4.280 | 3.750 | 3.800 | 621,082 | -0.25(-6.17%) |
Feb 27, 2024 | 3.840 | 4.080 | 3.591 | 4.050 | 608,483 | +0.21(+5.47%) |
Feb 26, 2024 | 3.580 | 4.070 | 3.370 | 3.840 | 496,162 | +0.26(+7.26%) |
Feb 23, 2024 | 3.800 | 3.880 | 3.170 | 3.580 | 727,133 | -0.25(-6.53%) |
Feb 22, 2024 | 3.120 | 4.140 | 3.110 | 3.830 | 2,069,026 | +0.76(+24.76%) |
Feb 21, 2024 | 3.000 | 3.390 | 2.760 | 3.070 | 1,607,409 | -0.02(-0.65%) |
Feb 20, 2024 | 1.820 | 3.680 | 1.700 | 3.090 | 12,516,354 | +1.28(+70.72%) |
Feb 16, 2024 | 1.690 | 1.820 | 1.680 | 1.810 | 199,168 | +0.09(+5.23%) |
Feb 15, 2024 | 1.670 | 1.800 | 1.670 | 1.720 | 154,970 | -0.05(-2.82%) |
Feb 14, 2024 | 1.770 | 1.790 | 1.663 | 1.770 | 292,638 | +0.03(+1.72%) |
Feb 13, 2024 | 1.650 | 1.770 | 1.520 | 1.740 | 573,794 | +0.02(+1.16%) |
Feb 12, 2024 | 1.600 | 1.830 | 1.540 | 1.720 | 643,688 | +0.16(+10.26%) |
Feb 09, 2024 | 1.350 | 1.580 | 1.350 | 1.560 | 431,484 | +0.21(+15.56%) |
Feb 08, 2024 | 1.400 | 1.460 | 1.280 | 1.350 | 152,151 | -0.06(-4.26%) |
Feb 07, 2024 | 1.380 | 1.435 | 1.330 | 1.410 | 184,948 | +0.03(+2.17%) |
Feb 06, 2024 | 1.200 | 1.439 | 1.200 | 1.380 | 194,812 | +0.19(+15.97%) |
Feb 05, 2024 | 1.180 | 1.220 | 1.150 | 1.190 | 69,016 | -0.03(-2.46%) |
Feb 02, 2024 | 1.280 | 1.280 | 1.110 | 1.220 | 106,264 | +0.03(+2.52%) |
Feb 01, 2024 | 1.350 | 1.430 | 1.010 | 1.190 | 366,664 | -0.12(-9.16%) |
Jan 31, 2024 | 1.230 | 1.340 | 1.230 | 1.310 | 167,597 | +0.09(+7.38%) |
Jan 30, 2024 | 1.270 | 1.270 | 1.180 | 1.220 | 71,379 | -0.02(-1.61%) |
Jan 29, 2024 | 1.190 | 1.240 | 1.120 | 1.240 | 123,242 | +0.09(+7.83%) |
Jan 26, 2024 | 1.130 | 1.190 | 1.130 | 1.150 | 74,576 | +0.01(+0.88%) |
Jan 25, 2024 | 1.140 | 1.170 | 1.120 | 1.140 | 54,508 | +0.00(+0.00%) |
Jan 24, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 64,334 | -0.01(-0.87%) |
Jan 23, 2024 | 1.160 | 1.190 | 1.120 | 1.150 | 57,221 | +0.00(+0.00%) |
Jan 22, 2024 | 1.050 | 1.200 | 1.030 | 1.150 | 113,012 | +0.08(+7.48%) |
Jan 19, 2024 | 1.110 | 1.170 | 1.000 | 1.070 | 191,755 | -0.08(-6.96%) |
Jan 18, 2024 | 1.145 | 1.170 | 1.060 | 1.150 | 111,780 | +0.02(+1.77%) |
Jan 17, 2024 | 1.220 | 1.327 | 1.100 | 1.130 | 216,370 | -0.16(-12.40%) |
Jan 16, 2024 | 1.300 | 1.330 | 1.230 | 1.290 | 289,744 | -0.08(-5.84%) |
Jan 12, 2024 | 1.400 | 1.420 | 1.290 | 1.370 | 223,869 | -0.06(-4.20%) |
Jan 11, 2024 | 1.450 | 1.490 | 1.420 | 1.430 | 290,389 | -0.05(-3.38%) |
Jan 10, 2024 | 1.380 | 1.610 | 1.300 | 1.480 | 1,087,076 | +0.09(+6.86%) |
Jan 09, 2024 | 1.340 | 1.420 | 1.230 | 1.385 | 1,167,363 | +0.02(+1.84%) |
Jan 08, 2024 | 1.630 | 1.710 | 1.200 | 1.360 | 23,235,328 | +0.18(+15.25%) |
Jan 05, 2024 | 1.280 | 1.320 | 1.150 | 1.180 | 109,396 | -0.11(-8.53%) |
Jan 04, 2024 | 1.250 | 1.319 | 1.192 | 1.290 | 91,140 | +0.13(+11.21%) |
Jan 03, 2024 | 1.240 | 1.240 | 0.9986 | 1.160 | 94,464 | -0.02(-1.69%) |