Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.770 | 5.110 | 5.110 | 5.060 | 2,054,510 | +0.38(+8.12%) |
Mar 27, 2024 | 4.580 | 4.750 | 4.345 | 4.680 | 741,448 | +0.05(+1.08%) |
Mar 26, 2024 | 4.650 | 4.730 | 4.580 | 4.630 | 228,012 | +0.06(+1.31%) |
Mar 25, 2024 | 4.770 | 5.030 | 4.560 | 4.570 | 734,015 | -0.14(-2.97%) |
Mar 22, 2024 | 4.890 | 4.900 | 4.680 | 4.710 | 711,870 | -0.36(-7.10%) |
Mar 21, 2024 | 5.050 | 5.290 | 4.770 | 5.070 | 994,323 | -0.01(-0.20%) |
Mar 20, 2024 | 5.150 | 5.350 | 4.910 | 5.080 | 831,881 | -0.02(-0.39%) |
Mar 19, 2024 | 4.600 | 5.170 | 4.510 | 5.100 | 926,391 | +0.45(+9.68%) |
Mar 18, 2024 | 4.790 | 5.150 | 4.610 | 4.650 | 788,074 | +0.01(+0.22%) |
Mar 15, 2024 | 4.420 | 4.710 | 4.420 | 4.640 | 938,475 | +0.25(+5.69%) |
Mar 14, 2024 | 4.710 | 4.820 | 4.350 | 4.390 | 1,543,172 | -0.27(-5.69%) |
Mar 13, 2024 | 5.120 | 5.214 | 4.650 | 4.655 | 1,114,939 | -0.50(-9.79%) |
Mar 12, 2024 | 5.290 | 5.370 | 4.730 | 5.160 | 1,998,812 | -0.21(-3.91%) |
Mar 11, 2024 | 6.000 | 6.074 | 5.300 | 5.370 | 2,835,372 | -0.39(-6.77%) |
Mar 08, 2024 | 5.720 | 6.010 | 5.450 | 5.760 | 2,011,512 | +0.09(+1.59%) |
Mar 07, 2024 | 5.630 | 5.760 | 5.220 | 5.670 | 1,275,680 | +0.21(+3.85%) |
Mar 06, 2024 | 4.990 | 5.940 | 4.880 | 5.460 | 2,221,418 | +0.79(+16.92%) |
Mar 05, 2024 | 4.770 | 5.160 | 4.640 | 4.670 | 1,890,934 | -0.23(-4.69%) |
Mar 04, 2024 | 4.600 | 5.060 | 4.550 | 4.900 | 2,168,128 | +0.46(+10.36%) |
Mar 01, 2024 | 3.800 | 4.620 | 3.660 | 4.440 | 1,786,407 | +0.75(+20.33%) |
Feb 29, 2024 | 3.770 | 3.818 | 3.640 | 3.690 | 317,448 | -0.05(-1.34%) |
Feb 28, 2024 | 3.760 | 3.840 | 3.700 | 3.740 | 323,122 | -0.07(-1.84%) |
Feb 27, 2024 | 3.760 | 4.030 | 3.650 | 3.810 | 902,956 | +0.19(+5.25%) |
Feb 26, 2024 | 3.760 | 3.861 | 3.570 | 3.620 | 342,517 | -0.02(-0.55%) |
Feb 23, 2024 | 3.900 | 3.900 | 3.640 | 3.640 | 292,055 | -0.25(-6.43%) |
Feb 22, 2024 | 3.910 | 3.930 | 3.800 | 3.890 | 218,960 | +0.01(+0.26%) |
Feb 21, 2024 | 3.860 | 3.950 | 3.800 | 3.880 | 140,912 | +0.08(+2.11%) |
Feb 20, 2024 | 3.970 | 3.970 | 3.730 | 3.800 | 319,147 | -0.13(-3.31%) |
Feb 16, 2024 | 4.030 | 4.072 | 3.910 | 3.930 | 241,608 | -0.02(-0.51%) |
Feb 15, 2024 | 3.870 | 4.020 | 3.840 | 3.950 | 200,655 | +0.07(+1.80%) |
Feb 14, 2024 | 4.100 | 4.120 | 3.850 | 3.880 | 290,774 | -0.14(-3.48%) |
Feb 13, 2024 | 4.070 | 4.070 | 3.890 | 4.020 | 204,740 | -0.10(-2.43%) |
Feb 12, 2024 | 4.080 | 4.280 | 4.040 | 4.120 | 496,121 | +0.09(+2.23%) |
Feb 09, 2024 | 3.990 | 4.060 | 3.880 | 4.030 | 271,179 | +0.06(+1.51%) |
Feb 08, 2024 | 4.080 | 4.165 | 3.800 | 3.970 | 423,160 | +0.02(+0.51%) |
Feb 07, 2024 | 4.160 | 4.190 | 3.880 | 3.950 | 590,966 | -0.34(-7.93%) |
Feb 06, 2024 | 4.020 | 4.400 | 3.913 | 4.290 | 768,105 | +0.50(+13.04%) |
Feb 05, 2024 | 3.980 | 4.148 | 3.520 | 3.795 | 1,550,980 | -0.36(-8.55%) |
Feb 02, 2024 | 4.040 | 4.200 | 3.280 | 4.150 | 4,850,253 | +0.13(+3.23%) |
Feb 01, 2024 | 5.080 | 5.138 | 4.000 | 4.020 | 4,210,061 | -1.81(-31.05%) |
Jan 31, 2024 | 6.220 | 6.247 | 5.790 | 5.830 | 538,136 | -0.46(-7.31%) |
Jan 30, 2024 | 6.610 | 6.680 | 6.250 | 6.290 | 515,687 | -0.41(-6.12%) |
Jan 29, 2024 | 6.260 | 6.710 | 6.180 | 6.700 | 241,103 | +0.41(+6.52%) |
Jan 26, 2024 | 6.380 | 6.548 | 6.250 | 6.290 | 197,230 | -0.19(-2.93%) |
Jan 25, 2024 | 6.470 | 6.570 | 6.300 | 6.480 | 279,836 | +0.03(+0.47%) |
Jan 24, 2024 | 7.020 | 7.070 | 6.400 | 6.450 | 741,954 | -0.23(-3.44%) |
Jan 23, 2024 | 6.750 | 7.010 | 6.580 | 6.680 | 508,857 | +0.12(+1.83%) |
Jan 22, 2024 | 7.000 | 7.258 | 6.530 | 6.560 | 654,083 | -0.61(-8.51%) |
Jan 19, 2024 | 7.000 | 7.390 | 6.610 | 7.170 | 639,093 | +0.14(+1.99%) |
Jan 18, 2024 | 7.090 | 7.275 | 6.960 | 7.030 | 273,636 | -0.04(-0.57%) |
Jan 17, 2024 | 7.200 | 7.420 | 6.920 | 7.070 | 631,646 | -0.22(-3.02%) |
Jan 16, 2024 | 7.710 | 7.700 | 7.100 | 7.290 | 523,902 | -0.42(-5.45%) |
Jan 12, 2024 | 8.300 | 8.350 | 7.680 | 7.710 | 439,864 | -0.49(-5.98%) |
Jan 11, 2024 | 7.800 | 8.440 | 7.640 | 8.200 | 1,228,951 | +0.56(+7.33%) |
Jan 10, 2024 | 7.860 | 7.881 | 7.540 | 7.640 | 240,113 | -0.21(-2.68%) |
Jan 09, 2024 | 7.720 | 8.100 | 7.630 | 7.850 | 377,896 | +0.07(+0.90%) |
Jan 08, 2024 | 8.000 | 8.000 | 7.560 | 7.780 | 606,205 | -0.31(-3.83%) |
Jan 05, 2024 | 8.010 | 8.275 | 7.950 | 8.090 | 660,933 | +0.16(+2.02%) |
Jan 04, 2024 | 7.980 | 8.330 | 7.770 | 7.930 | 863,030 | -0.19(-2.34%) |
Jan 03, 2024 | 8.150 | 8.290 | 7.780 | 8.120 | 415,869 | -0.06(-0.73%) |