Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.030 | 6.490 | 5.960 | 6.370 | 166,680 | +0.34(+5.64%) |
Mar 27, 2024 | 6.080 | 6.110 | 5.900 | 6.030 | 76,807 | -0.05(-0.82%) |
Mar 26, 2024 | 5.890 | 6.150 | 5.890 | 6.080 | 83,823 | +0.10(+1.67%) |
Mar 25, 2024 | 6.200 | 6.310 | 5.810 | 5.980 | 96,465 | -0.10(-1.64%) |
Mar 22, 2024 | 6.010 | 6.220 | 5.934 | 6.080 | 101,998 | +0.07(+1.16%) |
Mar 21, 2024 | 6.650 | 6.710 | 5.820 | 6.010 | 140,840 | -0.55(-8.38%) |
Mar 20, 2024 | 6.250 | 6.560 | 6.030 | 6.560 | 153,289 | +0.00(+0.00%) |
Mar 19, 2024 | 5.890 | 6.930 | 5.830 | 6.560 | 261,984 | +0.49(+8.07%) |
Mar 18, 2024 | 6.010 | 6.359 | 5.600 | 6.070 | 161,468 | -0.30(-4.71%) |
Mar 15, 2024 | 6.900 | 7.390 | 6.200 | 6.370 | 369,714 | -0.86(-11.89%) |
Mar 14, 2024 | 5.790 | 8.270 | 5.770 | 7.230 | 1,856,677 | +1.06(+17.18%) |
Mar 13, 2024 | 6.600 | 6.960 | 5.300 | 6.170 | 4,587,023 | +1.16(+23.15%) |
Mar 12, 2024 | 4.630 | 5.080 | 4.590 | 5.010 | 2,128,854 | +0.42(+9.15%) |
Mar 11, 2024 | 5.380 | 5.467 | 4.260 | 4.590 | 178,379 | -0.68(-12.90%) |
Mar 08, 2024 | 5.090 | 5.470 | 5.080 | 5.270 | 105,623 | +0.01(+0.19%) |
Mar 07, 2024 | 5.930 | 5.930 | 5.000 | 5.260 | 123,385 | -0.72(-12.04%) |
Mar 06, 2024 | 5.350 | 6.440 | 5.301 | 5.980 | 381,731 | +0.41(+7.36%) |
Mar 05, 2024 | 4.530 | 5.800 | 4.450 | 5.570 | 350,849 | +0.90(+19.27%) |
Mar 04, 2024 | 4.770 | 5.150 | 4.110 | 4.670 | 785,959 | -1.14(-19.62%) |
Mar 01, 2024 | 5.820 | 6.670 | 4.860 | 5.810 | 23,645,554 | +1.51(+35.12%) |
Feb 29, 2024 | 4.040 | 4.435 | 3.905 | 4.300 | 319,832 | +0.40(+10.26%) |
Feb 28, 2024 | 4.010 | 4.288 | 3.860 | 3.900 | 51,488 | -0.10(-2.50%) |
Feb 27, 2024 | 3.890 | 4.120 | 3.660 | 4.000 | 112,394 | +0.13(+3.36%) |
Feb 26, 2024 | 4.490 | 4.500 | 3.690 | 3.870 | 185,453 | -0.68(-14.95%) |
Feb 23, 2024 | 4.690 | 5.300 | 4.530 | 4.550 | 318,913 | -0.21(-4.41%) |
Feb 22, 2024 | 4.830 | 4.920 | 4.440 | 4.760 | 140,777 | -0.16(-3.25%) |
Feb 21, 2024 | 4.100 | 5.140 | 3.922 | 4.920 | 487,152 | +0.25(+5.35%) |
Feb 20, 2024 | 3.880 | 4.950 | 3.875 | 4.670 | 778,377 | +0.80(+20.67%) |
Feb 16, 2024 | 3.910 | 4.040 | 3.640 | 3.870 | 126,431 | -0.05(-1.28%) |
Feb 15, 2024 | 3.920 | 4.060 | 3.802 | 3.920 | 73,915 | -0.08(-2.00%) |
Feb 14, 2024 | 3.850 | 4.168 | 3.530 | 4.000 | 264,240 | +0.25(+6.67%) |
Feb 13, 2024 | 4.210 | 4.380 | 3.650 | 3.750 | 186,531 | -0.40(-9.64%) |
Feb 12, 2024 | 4.600 | 4.670 | 4.140 | 4.150 | 138,605 | -0.62(-13.00%) |
Feb 09, 2024 | 4.440 | 5.190 | 4.407 | 4.770 | 485,391 | +0.45(+10.42%) |
Feb 08, 2024 | 4.580 | 4.680 | 4.100 | 4.320 | 162,500 | -0.37(-7.89%) |
Feb 07, 2024 | 5.000 | 5.200 | 4.020 | 4.690 | 453,310 | -0.22(-4.48%) |
Feb 06, 2024 | 6.000 | 6.000 | 4.850 | 4.910 | 594,533 | -1.24(-20.16%) |
Feb 05, 2024 | 5.780 | 6.390 | 5.510 | 6.150 | 1,980,030 | -0.56(-8.35%) |
Feb 02, 2024 | 7.120 | 7.450 | 5.920 | 6.710 | 27,295,944 | +1.68(+33.40%) |
Feb 01, 2024 | 6.710 | 7.720 | 4.800 | 5.030 | 38,913,228 | +0.93(+22.68%) |
Jan 31, 2024 | 2.950 | 5.550 | 2.950 | 4.100 | 67,126,664 | +1.56(+61.42%) |
Jan 30, 2024 | 2.130 | 2.740 | 2.020 | 2.540 | 1,741,566 | +0.39(+18.14%) |
Jan 29, 2024 | 2.220 | 2.322 | 2.000 | 2.150 | 90,268 | -0.07(-3.15%) |
Jan 26, 2024 | 2.320 | 2.490 | 2.212 | 2.220 | 340,347 | -0.01(-0.45%) |
Jan 25, 2024 | 2.240 | 2.330 | 2.220 | 2.230 | 21,580 | -0.04(-1.76%) |
Jan 24, 2024 | 2.310 | 2.310 | 2.210 | 2.270 | 19,322 | -0.09(-3.81%) |
Jan 23, 2024 | 2.360 | 2.470 | 2.250 | 2.360 | 29,773 | -0.05(-2.07%) |
Jan 22, 2024 | 2.270 | 2.590 | 2.255 | 2.410 | 85,281 | +0.17(+7.59%) |
Jan 19, 2024 | 2.210 | 2.300 | 2.100 | 2.240 | 57,014 | +0.01(+0.45%) |
Jan 18, 2024 | 2.370 | 2.400 | 2.210 | 2.230 | 73,566 | -0.05(-2.19%) |
Jan 17, 2024 | 2.300 | 2.392 | 2.100 | 2.280 | 99,129 | -0.16(-6.56%) |
Jan 16, 2024 | 2.850 | 2.948 | 2.310 | 2.440 | 347,079 | -0.53(-17.85%) |
Jan 12, 2024 | 4.050 | 4.170 | 2.880 | 2.970 | 235,904 | -1.10(-27.03%) |
Jan 11, 2024 | 4.130 | 4.300 | 3.950 | 4.070 | 189,870 | -0.07(-1.69%) |
Jan 10, 2024 | 3.850 | 4.200 | 3.850 | 4.140 | 210,316 | +0.24(+6.15%) |
Jan 09, 2024 | 3.950 | 4.650 | 3.900 | 3.900 | 673,259 | -0.11(-2.74%) |
Jan 08, 2024 | 3.500 | 4.360 | 3.500 | 4.010 | 597,308 | +0.16(+4.16%) |
Jan 05, 2024 | 3.420 | 4.560 | 3.350 | 3.850 | 2,317,711 | +0.23(+6.35%) |
Jan 04, 2024 | 5.110 | 5.870 | 3.460 | 3.620 | 48,664,284 | +1.91(+111.70%) |
Jan 03, 2024 | 1.960 | 2.000 | 1.656 | 1.710 | 245,699 | -0.19(-10.00%) |