Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.580 | 4.280 | 3.445 | 3.840 | 582,618 | +0.34(+9.71%) |
Mar 27, 2024 | 3.220 | 3.550 | 3.220 | 3.500 | 335,861 | +0.10(+2.94%) |
Mar 26, 2024 | 2.710 | 3.490 | 2.560 | 3.400 | 530,082 | +0.55(+19.30%) |
Mar 25, 2024 | 3.090 | 3.260 | 2.850 | 2.850 | 377,682 | -0.22(-7.17%) |
Mar 22, 2024 | 3.180 | 3.430 | 2.890 | 3.070 | 503,925 | -0.16(-4.95%) |
Mar 21, 2024 | 3.510 | 4.441 | 3.170 | 3.230 | 772,216 | -0.20(-5.83%) |
Mar 20, 2024 | 3.340 | 3.720 | 3.160 | 3.430 | 549,877 | +0.06(+1.78%) |
Mar 19, 2024 | 3.200 | 3.885 | 3.051 | 3.370 | 763,426 | +0.24(+7.67%) |
Mar 18, 2024 | 4.400 | 4.770 | 3.020 | 3.130 | 908,660 | -1.25(-28.54%) |
Mar 15, 2024 | 5.340 | 5.400 | 4.090 | 4.380 | 1,444,669 | -0.94(-17.67%) |
Mar 14, 2024 | 6.370 | 6.758 | 5.010 | 5.320 | 612,193 | -1.16(-17.90%) |
Mar 13, 2024 | 6.470 | 6.760 | 6.360 | 6.480 | 334,386 | +0.04(+0.62%) |
Mar 12, 2024 | 6.820 | 6.965 | 6.130 | 6.440 | 547,569 | -0.44(-6.40%) |
Mar 11, 2024 | 7.710 | 7.860 | 6.760 | 6.880 | 430,695 | -0.12(-1.71%) |
Mar 08, 2024 | 9.070 | 9.120 | 6.800 | 7.000 | 826,210 | -2.20(-23.91%) |
Mar 07, 2024 | 9.120 | 9.660 | 8.880 | 9.200 | 384,432 | -0.06(-0.65%) |
Mar 06, 2024 | 10.28 | 11.15 | 9.040 | 9.260 | 1,213,491 | +0.36(+4.04%) |
Mar 05, 2024 | 8.400 | 9.150 | 8.300 | 8.900 | 430,614 | +0.42(+4.95%) |
Mar 04, 2024 | 6.630 | 8.500 | 6.600 | 8.480 | 828,757 | +2.12(+33.33%) |
Mar 01, 2024 | 6.440 | 6.650 | 6.020 | 6.360 | 185,914 | +0.08(+1.27%) |
Feb 29, 2024 | 6.010 | 6.690 | 6.010 | 6.280 | 119,275 | +0.26(+4.32%) |
Feb 28, 2024 | 6.500 | 6.590 | 5.910 | 6.020 | 200,805 | -0.55(-8.37%) |
Feb 27, 2024 | 6.350 | 6.659 | 6.160 | 6.570 | 218,823 | +0.13(+2.02%) |
Feb 26, 2024 | 7.000 | 7.099 | 5.690 | 6.440 | 576,868 | -0.65(-9.17%) |
Feb 23, 2024 | 8.010 | 8.160 | 7.011 | 7.090 | 323,203 | -1.01(-12.47%) |
Feb 22, 2024 | 8.340 | 8.499 | 8.000 | 8.100 | 348,970 | -0.35(-4.14%) |
Feb 21, 2024 | 8.510 | 8.790 | 7.700 | 8.450 | 302,438 | -0.28(-3.21%) |
Feb 20, 2024 | 8.890 | 9.790 | 8.320 | 8.730 | 307,912 | -0.14(-1.58%) |
Feb 16, 2024 | 8.000 | 9.380 | 8.000 | 8.870 | 389,214 | +0.76(+9.37%) |
Feb 15, 2024 | 8.210 | 8.690 | 7.680 | 8.110 | 306,968 | -0.10(-1.22%) |
Feb 14, 2024 | 8.520 | 9.017 | 8.150 | 8.210 | 383,406 | -0.29(-3.41%) |
Feb 13, 2024 | 11.00 | 11.38 | 8.150 | 8.500 | 1,233,615 | +0.19(+2.29%) |
Feb 12, 2024 | 7.720 | 8.378 | 6.440 | 8.310 | 844,533 | +0.85(+11.39%) |
Feb 09, 2024 | 12.26 | 12.50 | 5.575 | 7.460 | 1,942,208 | -5.50(-42.44%) |
Feb 08, 2024 | 13.72 | 16.60 | 10.79 | 12.96 | 1,485,289 | -204.05(-94.03%) |
Feb 07, 2024 | 235.00 | 235.00 | 216.00 | 217.01 | 10,654 | -20.50(-8.63%) |
Feb 06, 2024 | 260.00 | 260.00 | 237.51 | 237.51 | 7,112 | -7.49(-3.06%) |
Feb 05, 2024 | 261.80 | 307.98 | 245.00 | 245.00 | 21,846 | -17.02(-6.50%) |
Feb 02, 2024 | 239.38 | 276.93 | 239.38 | 262.02 | 9,738 | +22.53(+9.41%) |
Feb 01, 2024 | 290.65 | 290.65 | 224.24 | 239.49 | 39,676 | -24.76(-9.37%) |
Jan 31, 2024 | 198.18 | 305.01 | 198.18 | 264.25 | 40,234 | +53.85(+25.59%) |
Jan 30, 2024 | 208.00 | 219.97 | 190.15 | 210.40 | 19,374 | +27.41(+14.98%) |
Jan 29, 2024 | 205.00 | 206.02 | 170.00 | 182.99 | 16,136 | +4.99(+2.80%) |
Jan 26, 2024 | 292.51 | 295.01 | 165.00 | 178.00 | 34,959 | -98.11(-35.53%) |
Jan 25, 2024 | 213.00 | 276.11 | 213.00 | 276.11 | 17,213 | +64.26(+30.33%) |
Jan 24, 2024 | 170.00 | 217.00 | 169.70 | 211.85 | 48,172 | +44.95(+26.93%) |
Jan 23, 2024 | 110.00 | 240.00 | 110.00 | 166.90 | 59,523 | +59.90(+55.98%) |
Jan 22, 2024 | 100.50 | 107.00 | 91.80 | 107.00 | 14,962 | +2.00(+1.90%) |
Jan 19, 2024 | 100.25 | 108.98 | 100.15 | 105.00 | 8,435 | -0.15(-0.14%) |
Jan 18, 2024 | 101.01 | 111.00 | 96.50 | 105.15 | 15,401 | +7.41(+7.58%) |
Jan 17, 2024 | 112.30 | 133.70 | 90.00 | 97.74 | 44,544 | -12.23(-11.12%) |
Jan 16, 2024 | 83.22 | 115.00 | 84.46 | 109.97 | 42,692 | +28.95(+35.73%) |
Jan 12, 2024 | 74.51 | 82.80 | 63.25 | 81.02 | 27,832 | +3.02(+3.87%) |
Jan 11, 2024 | 87.59 | 87.59 | 71.01 | 78.00 | 28,605 | -11.70(-13.04%) |
Jan 10, 2024 | 111.01 | 111.01 | 82.52 | 89.70 | 47,885 | -0.96(-1.06%) |
Jan 09, 2024 | 97.67 | 100.00 | 80.06 | 90.66 | 25,191 | -0.25(-0.27%) |
Jan 08, 2024 | 124.03 | 125.79 | 90.91 | 90.91 | 40,095 | -28.97(-24.17%) |
Jan 05, 2024 | 127.12 | 145.00 | 117.24 | 119.88 | 34,192 | -7.01(-5.52%) |
Jan 04, 2024 | 193.68 | 199.00 | 121.00 | 126.89 | 61,742 | -74.11(-36.87%) |
Jan 03, 2024 | 248.72 | 280.00 | 196.91 | 201.00 | 43,178 | -54.04(-21.19%) |