Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.820 | 5.516 | 5.430 | 5.500 | 2,204,838 | -0.30(-5.25%) |
Mar 27, 2024 | 5.870 | 6.065 | 5.690 | 5.805 | 1,369,449 | -0.06(-0.94%) |
Mar 26, 2024 | 6.510 | 6.600 | 5.830 | 5.860 | 1,576,553 | -0.68(-10.40%) |
Mar 25, 2024 | 6.700 | 7.010 | 6.400 | 6.540 | 1,061,157 | -0.16(-2.39%) |
Mar 22, 2024 | 7.360 | 7.360 | 6.650 | 6.700 | 1,356,441 | -0.65(-8.84%) |
Mar 21, 2024 | 7.560 | 7.650 | 7.180 | 7.350 | 943,956 | -0.15(-2.00%) |
Mar 20, 2024 | 7.920 | 7.950 | 7.310 | 7.500 | 1,126,437 | -0.40(-5.06%) |
Mar 19, 2024 | 7.860 | 8.020 | 7.770 | 7.900 | 1,026,203 | -0.08(-1.00%) |
Mar 18, 2024 | 7.650 | 8.120 | 7.270 | 7.980 | 1,632,554 | +0.28(+3.64%) |
Mar 15, 2024 | 7.710 | 7.900 | 7.460 | 7.700 | 2,321,131 | -0.05(-0.65%) |
Mar 14, 2024 | 8.290 | 8.480 | 7.550 | 7.750 | 1,569,235 | -0.66(-7.85%) |
Mar 13, 2024 | 8.210 | 8.670 | 8.140 | 8.410 | 1,721,020 | -0.01(-0.12%) |
Mar 12, 2024 | 8.700 | 8.750 | 8.070 | 8.420 | 3,892,393 | +0.38(+4.73%) |
Mar 11, 2024 | 10.23 | 10.67 | 6.820 | 8.040 | 7,716,813 | -1.88(-18.95%) |
Mar 08, 2024 | 10.30 | 11.48 | 9.720 | 9.920 | 4,435,680 | -0.21(-2.07%) |
Mar 07, 2024 | 10.00 | 10.36 | 9.400 | 10.13 | 4,625,926 | +1.18(+13.18%) |
Mar 06, 2024 | 8.600 | 8.960 | 8.380 | 8.950 | 1,767,909 | +0.39(+4.56%) |
Mar 05, 2024 | 8.990 | 9.160 | 8.201 | 8.560 | 2,907,737 | -0.44(-4.89%) |
Mar 04, 2024 | 8.570 | 9.397 | 8.060 | 9.000 | 3,493,582 | +0.50(+5.88%) |
Mar 01, 2024 | 7.380 | 8.770 | 7.340 | 8.500 | 6,274,472 | +1.42(+20.06%) |
Feb 29, 2024 | 8.010 | 8.640 | 7.035 | 7.080 | 4,664,892 | -0.69(-8.88%) |
Feb 28, 2024 | 6.600 | 8.840 | 6.290 | 7.770 | 15,969,859 | +1.72(+28.43%) |
Feb 27, 2024 | 6.010 | 6.180 | 5.540 | 6.050 | 2,800,903 | +0.19(+3.24%) |
Feb 26, 2024 | 6.650 | 6.800 | 5.590 | 5.860 | 5,396,964 | -0.85(-12.67%) |
Feb 23, 2024 | 5.620 | 7.250 | 5.560 | 6.710 | 14,376,480 | +0.94(+16.29%) |
Feb 22, 2024 | 5.090 | 5.860 | 4.870 | 5.770 | 14,152,403 | +0.73(+14.48%) |
Feb 21, 2024 | 4.070 | 7.500 | 3.980 | 5.040 | 87,498,048 | +2.05(+68.56%) |
Feb 20, 2024 | 2.440 | 3.025 | 2.400 | 2.990 | 9,622,995 | +0.53(+21.54%) |
Feb 16, 2024 | 2.500 | 2.520 | 2.435 | 2.460 | 851,187 | -0.04(-1.60%) |
Feb 15, 2024 | 2.510 | 2.680 | 2.500 | 2.500 | 1,219,284 | +0.01(+0.40%) |
Feb 14, 2024 | 2.330 | 2.510 | 2.300 | 2.490 | 1,202,306 | +0.20(+8.73%) |
Feb 13, 2024 | 2.330 | 2.390 | 2.230 | 2.290 | 1,817,614 | -0.15(-6.15%) |
Feb 12, 2024 | 2.450 | 2.570 | 2.430 | 2.440 | 2,265,858 | -0.03(-1.21%) |
Feb 09, 2024 | 2.360 | 2.500 | 2.300 | 2.470 | 1,136,249 | +0.11(+4.66%) |
Feb 08, 2024 | 2.190 | 2.370 | 2.190 | 2.360 | 666,027 | +0.14(+6.31%) |
Feb 07, 2024 | 2.330 | 2.330 | 2.190 | 2.220 | 914,588 | -0.12(-5.13%) |
Feb 06, 2024 | 2.290 | 2.420 | 2.220 | 2.340 | 1,149,620 | +0.02(+0.86%) |
Feb 05, 2024 | 2.280 | 2.450 | 2.221 | 2.320 | 1,495,269 | +0.02(+0.87%) |
Feb 02, 2024 | 2.240 | 2.360 | 2.150 | 2.300 | 1,613,440 | +0.06(+2.68%) |
Feb 01, 2024 | 2.140 | 2.270 | 2.090 | 2.240 | 2,032,975 | +0.13(+6.16%) |
Jan 31, 2024 | 2.140 | 2.230 | 2.110 | 2.110 | 1,877,680 | -0.03(-1.40%) |
Jan 30, 2024 | 2.150 | 2.150 | 2.055 | 2.140 | 1,346,103 | +0.02(+0.94%) |
Jan 29, 2024 | 2.040 | 2.130 | 1.980 | 2.120 | 928,821 | +0.08(+3.92%) |
Jan 26, 2024 | 2.030 | 2.100 | 2.000 | 2.040 | 1,293,933 | +0.04(+2.00%) |
Jan 25, 2024 | 2.010 | 2.030 | 1.951 | 2.000 | 629,189 | +0.04(+2.04%) |
Jan 24, 2024 | 2.040 | 2.065 | 1.960 | 1.960 | 1,168,451 | -0.06(-2.97%) |
Jan 23, 2024 | 2.030 | 2.100 | 2.000 | 2.020 | 814,828 | -0.01(-0.49%) |
Jan 22, 2024 | 1.960 | 2.055 | 1.940 | 2.030 | 1,278,300 | +0.06(+3.05%) |
Jan 19, 2024 | 1.910 | 2.001 | 1.865 | 1.970 | 2,315,755 | +0.07(+3.68%) |
Jan 18, 2024 | 2.110 | 2.110 | 1.870 | 1.900 | 2,904,927 | -0.19(-9.09%) |
Jan 17, 2024 | 2.100 | 2.145 | 2.065 | 2.090 | 2,172,720 | -0.05(-2.34%) |
Jan 16, 2024 | 2.250 | 2.270 | 2.130 | 2.140 | 2,067,286 | -0.09(-4.04%) |
Jan 12, 2024 | 2.370 | 2.425 | 2.150 | 2.230 | 4,064,027 | -0.08(-3.46%) |
Jan 11, 2024 | 2.540 | 2.540 | 2.250 | 2.310 | 5,881,407 | -0.24(-9.41%) |
Jan 10, 2024 | 2.580 | 2.650 | 2.525 | 2.550 | 1,157,887 | -0.09(-3.41%) |
Jan 09, 2024 | 2.550 | 2.750 | 2.490 | 2.640 | 1,935,033 | +0.04(+1.54%) |
Jan 08, 2024 | 2.300 | 2.645 | 2.235 | 2.600 | 3,751,186 | +0.27(+11.59%) |
Jan 05, 2024 | 2.500 | 2.500 | 2.280 | 2.330 | 1,418,632 | -0.18(-7.17%) |
Jan 04, 2024 | 2.550 | 2.675 | 2.431 | 2.510 | 2,895,321 | -0.02(-0.79%) |
Jan 03, 2024 | 2.510 | 2.620 | 2.470 | 2.530 | 2,813,133 | +0.04(+1.61%) |