Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.390 | 5.589 | 4.370 | 5.200 | 1,997,884 | +0.85(+19.54%) |
Mar 27, 2024 | 4.280 | 4.370 | 4.260 | 4.350 | 225,575 | +0.04(+0.93%) |
Mar 26, 2024 | 4.550 | 4.580 | 4.245 | 4.310 | 543,960 | -0.24(-5.27%) |
Mar 25, 2024 | 4.260 | 4.640 | 4.240 | 4.550 | 783,481 | +0.34(+8.08%) |
Mar 22, 2024 | 4.580 | 4.580 | 4.110 | 4.210 | 830,541 | -0.36(-7.88%) |
Mar 21, 2024 | 4.620 | 5.250 | 4.480 | 4.570 | 1,828,910 | -0.01(-0.33%) |
Mar 20, 2024 | 4.630 | 4.840 | 4.450 | 4.585 | 595,550 | -0.07(-1.40%) |
Mar 19, 2024 | 5.120 | 5.189 | 4.551 | 4.650 | 1,334,397 | -0.51(-9.88%) |
Mar 18, 2024 | 5.540 | 5.540 | 5.130 | 5.160 | 647,602 | -0.34(-6.18%) |
Mar 15, 2024 | 5.760 | 5.760 | 5.480 | 5.500 | 631,840 | -0.22(-3.85%) |
Mar 14, 2024 | 6.400 | 6.440 | 5.650 | 5.720 | 935,662 | -0.68(-10.63%) |
Mar 13, 2024 | 6.500 | 6.690 | 6.380 | 6.400 | 293,677 | -0.15(-2.29%) |
Mar 12, 2024 | 6.710 | 6.750 | 6.510 | 6.550 | 224,481 | -0.18(-2.67%) |
Mar 11, 2024 | 6.800 | 7.000 | 6.670 | 6.730 | 356,179 | -0.09(-1.32%) |
Mar 08, 2024 | 6.740 | 7.109 | 6.710 | 6.820 | 316,673 | +0.05(+0.74%) |
Mar 07, 2024 | 6.390 | 7.390 | 6.375 | 6.770 | 1,043,493 | +0.42(+6.61%) |
Mar 06, 2024 | 6.670 | 7.010 | 6.200 | 6.350 | 581,737 | -0.21(-3.20%) |
Mar 05, 2024 | 6.900 | 6.900 | 6.423 | 6.560 | 654,238 | -0.32(-4.65%) |
Mar 04, 2024 | 7.000 | 7.130 | 6.810 | 6.880 | 457,016 | -0.14(-1.99%) |
Mar 01, 2024 | 7.190 | 7.250 | 6.800 | 7.020 | 474,601 | -0.10(-1.40%) |
Feb 29, 2024 | 7.120 | 7.300 | 6.960 | 7.120 | 536,250 | +0.01(+0.14%) |
Feb 28, 2024 | 7.330 | 7.800 | 6.920 | 7.110 | 872,590 | -0.20(-2.74%) |
Feb 27, 2024 | 7.160 | 7.570 | 7.140 | 7.310 | 427,014 | +0.25(+3.54%) |
Feb 26, 2024 | 7.150 | 7.400 | 7.010 | 7.060 | 459,462 | -0.14(-1.94%) |
Feb 23, 2024 | 7.380 | 7.473 | 7.100 | 7.200 | 471,000 | -0.20(-2.70%) |
Feb 22, 2024 | 8.180 | 8.180 | 7.300 | 7.400 | 688,296 | -0.81(-9.87%) |
Feb 21, 2024 | 8.010 | 8.640 | 7.860 | 8.210 | 573,271 | +0.18(+2.24%) |
Feb 20, 2024 | 9.140 | 9.140 | 7.930 | 8.030 | 787,984 | -1.10(-12.05%) |
Feb 16, 2024 | 7.950 | 9.870 | 7.700 | 9.130 | 2,576,712 | +1.52(+19.97%) |
Feb 15, 2024 | 7.050 | 7.640 | 7.045 | 7.610 | 450,102 | +0.54(+7.64%) |
Feb 14, 2024 | 7.100 | 7.236 | 6.925 | 7.070 | 458,275 | +0.09(+1.29%) |
Feb 13, 2024 | 7.500 | 7.590 | 6.890 | 6.980 | 923,496 | -0.72(-9.35%) |
Feb 12, 2024 | 7.010 | 7.840 | 6.980 | 7.700 | 828,873 | +0.73(+10.47%) |
Feb 09, 2024 | 6.880 | 7.150 | 6.780 | 6.970 | 477,391 | +0.10(+1.46%) |
Feb 08, 2024 | 6.800 | 7.030 | 6.700 | 6.870 | 498,673 | +0.12(+1.78%) |
Feb 07, 2024 | 6.980 | 7.076 | 6.750 | 6.750 | 427,274 | -0.15(-2.17%) |
Feb 06, 2024 | 7.110 | 7.580 | 6.890 | 6.900 | 834,622 | +0.05(+0.73%) |
Feb 05, 2024 | 6.950 | 7.250 | 6.700 | 6.850 | 266,081 | -0.21(-2.97%) |
Feb 02, 2024 | 7.200 | 7.270 | 6.810 | 7.060 | 332,967 | -0.21(-2.89%) |
Feb 01, 2024 | 7.150 | 7.450 | 7.010 | 7.270 | 378,483 | +0.25(+3.56%) |
Jan 31, 2024 | 7.150 | 7.470 | 7.000 | 7.020 | 379,797 | -0.17(-2.36%) |
Jan 30, 2024 | 7.500 | 7.660 | 7.010 | 7.190 | 553,742 | -0.60(-7.70%) |
Jan 29, 2024 | 6.760 | 7.970 | 6.610 | 7.790 | 1,347,023 | +1.11(+16.62%) |
Jan 26, 2024 | 6.850 | 7.070 | 6.530 | 6.680 | 507,732 | -0.18(-2.62%) |
Jan 25, 2024 | 6.390 | 7.480 | 6.390 | 6.860 | 974,810 | +0.25(+3.78%) |
Jan 24, 2024 | 7.050 | 7.060 | 6.360 | 6.610 | 1,147,110 | -0.50(-7.03%) |
Jan 23, 2024 | 7.800 | 7.810 | 7.010 | 7.110 | 1,097,173 | -0.48(-6.32%) |
Jan 22, 2024 | 7.720 | 8.600 | 7.130 | 7.590 | 1,319,842 | -0.23(-2.94%) |
Jan 19, 2024 | 9.040 | 9.050 | 7.580 | 7.820 | 1,508,405 | -1.16(-12.92%) |
Jan 18, 2024 | 10.54 | 10.68 | 8.800 | 8.980 | 825,664 | -1.54(-14.64%) |
Jan 17, 2024 | 10.46 | 11.48 | 10.38 | 10.52 | 534,680 | -1.17(-9.97%) |
Jan 16, 2024 | 11.01 | 12.05 | 10.60 | 11.69 | 580,211 | +0.66(+5.94%) |
Jan 12, 2024 | 12.45 | 12.50 | 11.00 | 11.03 | 642,700 | -1.32(-10.69%) |
Jan 11, 2024 | 13.71 | 13.80 | 12.15 | 12.35 | 591,654 | -1.42(-10.31%) |
Jan 10, 2024 | 14.36 | 14.40 | 13.30 | 13.77 | 725,836 | -0.55(-3.84%) |
Jan 09, 2024 | 12.77 | 14.95 | 12.77 | 14.32 | 1,280,691 | +1.28(+9.82%) |
Jan 08, 2024 | 13.17 | 13.79 | 12.68 | 13.04 | 723,066 | -0.36(-2.69%) |
Jan 05, 2024 | 12.64 | 13.40 | 12.10 | 13.40 | 603,178 | +0.71(+5.59%) |
Jan 04, 2024 | 12.52 | 13.41 | 12.20 | 12.69 | 924,852 | +0.03(+0.24%) |
Jan 03, 2024 | 12.50 | 13.95 | 11.71 | 12.66 | 1,429,011 | -0.20(-1.56%) |