Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.30 | 12.27 | 12.20 | 12.00 | 8,984,507 | -0.56(-4.46%) |
Mar 27, 2024 | 6.250 | 13.93 | 5.740 | 12.56 | 24,244,952 | +6.31(+100.96%) |
Mar 26, 2024 | 3.760 | 7.250 | 3.750 | 6.250 | 11,288,630 | +2.37(+61.08%) |
Mar 25, 2024 | 3.600 | 4.630 | 3.574 | 3.880 | 571,493 | +0.17(+4.58%) |
Mar 22, 2024 | 4.460 | 4.650 | 3.500 | 3.710 | 675,816 | -0.99(-21.06%) |
Mar 21, 2024 | 3.700 | 5.410 | 3.650 | 4.700 | 8,634,120 | +1.21(+34.67%) |
Mar 20, 2024 | 2.320 | 3.812 | 2.300 | 3.490 | 2,229,948 | +1.36(+63.85%) |
Mar 19, 2024 | 2.460 | 2.460 | 2.110 | 2.130 | 22,316 | -0.13(-5.75%) |
Mar 18, 2024 | 2.150 | 2.430 | 2.150 | 2.260 | 28,185 | +0.14(+6.60%) |
Mar 15, 2024 | 2.470 | 2.470 | 2.110 | 2.120 | 19,712 | -0.13(-5.78%) |
Mar 14, 2024 | 2.620 | 2.620 | 2.210 | 2.250 | 74,801 | -0.30(-11.76%) |
Mar 13, 2024 | 2.630 | 2.710 | 2.350 | 2.550 | 46,697 | -0.05(-1.92%) |
Mar 12, 2024 | 2.960 | 2.979 | 2.550 | 2.600 | 66,614 | -0.25(-8.77%) |
Mar 11, 2024 | 2.850 | 3.089 | 2.650 | 2.850 | 48,206 | +0.11(+4.01%) |
Mar 08, 2024 | 2.820 | 2.910 | 2.280 | 2.740 | 73,886 | +0.02(+0.74%) |
Mar 07, 2024 | 3.690 | 3.690 | 2.641 | 2.720 | 113,283 | -0.49(-15.26%) |
Mar 06, 2024 | 4.060 | 4.450 | 3.210 | 3.210 | 154,233 | -1.00(-23.75%) |
Mar 05, 2024 | 4.590 | 4.590 | 4.200 | 4.210 | 8,214 | -0.21(-4.67%) |
Mar 04, 2024 | 4.490 | 4.830 | 4.100 | 4.416 | 53,652 | -0.18(-3.99%) |
Mar 01, 2024 | 4.420 | 4.600 | 4.140 | 4.600 | 14,759 | +0.26(+5.99%) |
Feb 29, 2024 | 4.290 | 4.600 | 4.160 | 4.340 | 17,250 | +0.09(+2.12%) |
Feb 28, 2024 | 4.350 | 4.609 | 4.150 | 4.250 | 38,492 | -0.01(-0.23%) |
Feb 27, 2024 | 4.490 | 4.640 | 4.250 | 4.260 | 9,844 | -0.04(-0.93%) |
Feb 26, 2024 | 4.540 | 4.620 | 4.300 | 4.300 | 34,581 | -0.21(-4.66%) |
Feb 23, 2024 | 4.690 | 4.760 | 4.360 | 4.510 | 7,410 | -0.19(-4.04%) |
Feb 22, 2024 | 4.420 | 5.000 | 4.420 | 4.700 | 16,777 | +0.41(+9.56%) |
Feb 21, 2024 | 4.548 | 4.880 | 4.241 | 4.290 | 29,886 | -0.06(-1.38%) |
Feb 20, 2024 | 4.680 | 4.890 | 4.250 | 4.350 | 16,727 | -0.40(-8.42%) |
Feb 16, 2024 | 4.760 | 4.760 | 4.604 | 4.750 | 2,469 | +0.03(+0.64%) |
Feb 15, 2024 | 4.670 | 4.890 | 4.479 | 4.720 | 23,623 | +0.02(+0.43%) |
Feb 14, 2024 | 4.870 | 4.950 | 4.700 | 4.700 | 3,760 | -0.10(-2.08%) |
Feb 13, 2024 | 5.100 | 5.100 | 4.750 | 4.800 | 16,330 | -0.30(-5.88%) |
Feb 12, 2024 | 5.100 | 5.250 | 4.940 | 5.100 | 22,639 | +0.23(+4.72%) |
Feb 09, 2024 | 5.150 | 5.180 | 4.631 | 4.870 | 26,686 | -0.19(-3.75%) |
Feb 08, 2024 | 5.220 | 5.360 | 4.900 | 5.060 | 48,906 | -0.27(-5.07%) |
Feb 07, 2024 | 5.760 | 5.760 | 5.061 | 5.330 | 51,821 | -0.16(-2.91%) |
Feb 06, 2024 | 4.620 | 5.880 | 4.459 | 5.490 | 134,777 | +1.06(+23.93%) |
Feb 05, 2024 | 4.200 | 4.590 | 4.200 | 4.430 | 43,123 | +0.20(+4.73%) |
Feb 02, 2024 | 4.130 | 4.230 | 4.000 | 4.230 | 9,211 | +0.10(+2.42%) |
Feb 01, 2024 | 4.240 | 4.260 | 4.020 | 4.130 | 12,347 | -0.04(-0.96%) |
Jan 31, 2024 | 4.090 | 4.245 | 4.032 | 4.170 | 10,909 | +0.11(+2.71%) |
Jan 30, 2024 | 4.150 | 4.430 | 3.806 | 4.060 | 20,660 | +0.10(+2.53%) |
Jan 29, 2024 | 3.900 | 3.960 | 3.720 | 3.960 | 16,094 | +0.00(+0.00%) |
Jan 26, 2024 | 3.920 | 4.117 | 3.797 | 3.960 | 29,089 | +0.05(+1.28%) |
Jan 25, 2024 | 4.150 | 4.230 | 3.724 | 3.910 | 95,970 | -0.28(-6.68%) |
Jan 24, 2024 | 4.190 | 4.490 | 4.026 | 4.190 | 28,369 | +0.01(+0.24%) |
Jan 23, 2024 | 4.640 | 4.769 | 4.000 | 4.180 | 60,994 | -0.30(-6.70%) |
Jan 22, 2024 | 4.120 | 4.770 | 4.120 | 4.480 | 45,406 | +0.30(+7.18%) |
Jan 19, 2024 | 4.270 | 4.440 | 3.820 | 4.180 | 66,218 | +0.03(+0.72%) |
Jan 18, 2024 | 4.920 | 5.069 | 4.100 | 4.150 | 165,440 | -0.41(-8.99%) |
Jan 17, 2024 | 4.110 | 6.100 | 3.750 | 4.560 | 1,330,070 | +0.41(+9.92%) |
Jan 16, 2024 | 4.820 | 4.820 | 3.760 | 4.148 | 71,381 | -0.16(-3.75%) |
Jan 12, 2024 | 5.150 | 5.267 | 4.270 | 4.310 | 80,294 | -0.74(-14.57%) |
Jan 11, 2024 | 6.430 | 6.430 | 4.940 | 5.045 | 117,447 | -1.30(-20.49%) |
Jan 10, 2024 | 7.120 | 7.350 | 6.110 | 6.345 | 27,895 | -0.58(-8.31%) |
Jan 09, 2024 | 7.360 | 7.940 | 6.700 | 6.920 | 66,203 | -0.68(-8.95%) |
Jan 08, 2024 | 8.150 | 8.150 | 7.400 | 7.600 | 72,698 | -0.49(-6.06%) |
Jan 05, 2024 | 8.190 | 8.570 | 7.500 | 8.090 | 56,056 | -0.14(-1.69%) |
Jan 04, 2024 | 8.890 | 8.890 | 7.260 | 8.229 | 43,818 | -0.30(-3.47%) |
Jan 03, 2024 | 9.580 | 9.580 | 8.400 | 8.525 | 27,169 | -0.96(-10.17%) |