Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.360 | 4.450 | 4.450 | 4.460 | 4,000,826 | +0.13(+3.00%) |
Mar 27, 2024 | 4.100 | 4.345 | 4.090 | 4.330 | 3,222,786 | +0.20(+4.84%) |
Mar 26, 2024 | 4.050 | 4.180 | 4.030 | 4.130 | 3,263,493 | +0.13(+3.25%) |
Mar 25, 2024 | 4.080 | 4.100 | 3.960 | 4.000 | 4,048,842 | -0.03(-0.74%) |
Mar 22, 2024 | 4.060 | 4.140 | 4.020 | 4.030 | 4,161,841 | -0.01(-0.25%) |
Mar 21, 2024 | 4.100 | 4.200 | 4.030 | 4.040 | 3,070,577 | -0.08(-1.94%) |
Mar 20, 2024 | 4.000 | 4.180 | 3.940 | 4.120 | 2,674,534 | +0.10(+2.49%) |
Mar 19, 2024 | 4.000 | 4.140 | 3.970 | 4.020 | 3,202,496 | +0.00(+0.00%) |
Mar 18, 2024 | 3.960 | 4.070 | 3.905 | 4.020 | 3,620,951 | +0.04(+1.01%) |
Mar 15, 2024 | 4.060 | 4.160 | 3.965 | 3.980 | 10,190,973 | -0.12(-2.93%) |
Mar 14, 2024 | 4.160 | 4.195 | 4.090 | 4.100 | 3,245,783 | -0.08(-1.91%) |
Mar 13, 2024 | 4.200 | 4.275 | 4.110 | 4.180 | 4,200,130 | +0.06(+1.46%) |
Mar 12, 2024 | 4.260 | 4.260 | 4.085 | 4.120 | 5,072,353 | -0.24(-5.50%) |
Mar 11, 2024 | 4.320 | 4.430 | 4.240 | 4.360 | 4,215,436 | +0.06(+1.40%) |
Mar 08, 2024 | 4.490 | 4.510 | 4.290 | 4.300 | 5,318,014 | -0.18(-4.02%) |
Mar 07, 2024 | 4.430 | 4.530 | 4.270 | 4.480 | 4,200,792 | +0.10(+2.28%) |
Mar 06, 2024 | 4.200 | 4.440 | 4.190 | 4.380 | 3,992,122 | +0.18(+4.41%) |
Mar 05, 2024 | 4.220 | 4.350 | 4.150 | 4.195 | 5,344,263 | +0.00(+0.12%) |
Mar 04, 2024 | 4.330 | 4.360 | 4.120 | 4.190 | 5,661,936 | -0.07(-1.64%) |
Mar 01, 2024 | 4.330 | 4.350 | 4.190 | 4.260 | 4,040,594 | -0.04(-0.93%) |
Feb 29, 2024 | 4.340 | 4.495 | 4.240 | 4.300 | 5,484,489 | +0.01(+0.23%) |
Feb 28, 2024 | 4.500 | 4.610 | 4.280 | 4.290 | 5,313,273 | -0.37(-7.94%) |
Feb 27, 2024 | 4.680 | 4.740 | 4.585 | 4.660 | 4,370,420 | -0.02(-0.43%) |
Feb 26, 2024 | 4.580 | 4.690 | 4.480 | 4.680 | 3,433,768 | +0.05(+1.08%) |
Feb 23, 2024 | 4.370 | 4.650 | 4.320 | 4.630 | 4,304,014 | +0.26(+5.95%) |
Feb 22, 2024 | 4.390 | 4.450 | 4.260 | 4.370 | 5,111,772 | -0.14(-3.10%) |
Feb 21, 2024 | 4.560 | 4.650 | 4.420 | 4.510 | 5,113,554 | -0.11(-2.38%) |
Feb 20, 2024 | 4.370 | 4.680 | 4.280 | 4.620 | 7,845,348 | -0.29(-5.91%) |
Feb 16, 2024 | 4.890 | 4.960 | 4.760 | 4.910 | 6,386,088 | +0.08(+1.66%) |
Feb 15, 2024 | 4.470 | 4.880 | 4.310 | 4.830 | 15,173,217 | +0.36(+8.05%) |
Feb 14, 2024 | 4.420 | 4.580 | 4.160 | 4.470 | 22,638,144 | -0.03(-0.67%) |
Feb 13, 2024 | 8.250 | 8.300 | 3.760 | 4.500 | 67,219,736 | -5.22(-53.70%) |
Feb 12, 2024 | 9.530 | 9.820 | 9.500 | 9.720 | 2,182,926 | +0.17(+1.78%) |
Feb 09, 2024 | 9.360 | 9.620 | 9.320 | 9.550 | 2,242,008 | +0.14(+1.49%) |
Feb 08, 2024 | 9.320 | 9.630 | 9.320 | 9.410 | 1,849,288 | +0.03(+0.32%) |
Feb 07, 2024 | 9.430 | 9.570 | 9.360 | 9.380 | 1,645,564 | -0.07(-0.74%) |
Feb 06, 2024 | 9.360 | 9.515 | 9.285 | 9.450 | 989,013 | +0.13(+1.39%) |
Feb 05, 2024 | 9.350 | 9.430 | 9.250 | 9.320 | 1,716,925 | -0.22(-2.31%) |
Feb 02, 2024 | 9.640 | 9.640 | 9.425 | 9.540 | 1,537,661 | -0.30(-3.05%) |
Feb 01, 2024 | 9.460 | 9.850 | 9.440 | 9.840 | 2,635,522 | +0.41(+4.35%) |
Jan 31, 2024 | 9.540 | 9.710 | 9.410 | 9.430 | 2,845,008 | -0.09(-0.95%) |
Jan 30, 2024 | 9.570 | 9.640 | 9.460 | 9.520 | 2,207,540 | +0.02(+0.21%) |
Jan 29, 2024 | 9.520 | 9.575 | 9.335 | 9.500 | 2,345,392 | +0.05(+0.53%) |
Jan 26, 2024 | 9.670 | 9.690 | 9.430 | 9.450 | 1,903,831 | -0.19(-1.97%) |
Jan 25, 2024 | 9.630 | 9.660 | 9.420 | 9.640 | 3,340,883 | +0.11(+1.15%) |
Jan 24, 2024 | 9.960 | 9.989 | 9.510 | 9.530 | 2,389,606 | -0.26(-2.66%) |
Jan 23, 2024 | 9.750 | 9.890 | 9.710 | 9.790 | 2,027,700 | +0.07(+0.72%) |
Jan 22, 2024 | 9.660 | 9.760 | 9.570 | 9.720 | 2,569,351 | -0.08(-0.82%) |
Jan 19, 2024 | 9.950 | 9.950 | 9.775 | 9.800 | 1,720,988 | -0.13(-1.31%) |
Jan 18, 2024 | 10.02 | 10.04 | 9.895 | 9.930 | 1,460,927 | -0.06(-0.60%) |
Jan 17, 2024 | 10.03 | 10.11 | 9.920 | 9.990 | 1,649,403 | -0.19(-1.87%) |
Jan 16, 2024 | 10.20 | 10.24 | 10.04 | 10.18 | 2,365,693 | -0.15(-1.45%) |
Jan 12, 2024 | 10.56 | 10.63 | 10.26 | 10.33 | 2,462,734 | +0.07(+0.68%) |
Jan 11, 2024 | 10.30 | 10.32 | 10.16 | 10.26 | 1,947,308 | -0.03(-0.29%) |
Jan 10, 2024 | 10.33 | 10.37 | 10.17 | 10.29 | 1,308,559 | -0.09(-0.87%) |
Jan 09, 2024 | 10.41 | 10.50 | 10.28 | 10.38 | 2,038,324 | -0.07(-0.67%) |
Jan 08, 2024 | 10.41 | 10.61 | 10.20 | 10.45 | 2,258,111 | -0.09(-0.85%) |
Jan 05, 2024 | 10.59 | 10.66 | 10.44 | 10.54 | 2,454,880 | -0.02(-0.19%) |
Jan 04, 2024 | 10.60 | 10.63 | 10.44 | 10.56 | 3,318,940 | -0.04(-0.38%) |
Jan 03, 2024 | 10.46 | 10.70 | 10.43 | 10.60 | 3,197,276 | -0.05(-0.47%) |