Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.900 | 3.403 | 2.670 | 2.990 | 20,144 | +0.10(+3.46%) |
Mar 27, 2024 | 3.300 | 3.300 | 2.890 | 2.890 | 7,608 | -0.26(-8.25%) |
Mar 26, 2024 | 3.000 | 3.330 | 3.000 | 3.150 | 8,783 | -0.16(-4.83%) |
Mar 25, 2024 | 3.470 | 3.690 | 3.040 | 3.310 | 14,661 | -0.08(-2.36%) |
Mar 22, 2024 | 3.470 | 3.750 | 3.360 | 3.390 | 8,829 | -0.12(-3.42%) |
Mar 21, 2024 | 3.700 | 3.760 | 3.480 | 3.510 | 15,746 | -0.16(-4.36%) |
Mar 20, 2024 | 3.390 | 3.800 | 3.380 | 3.670 | 12,241 | -0.07(-1.76%) |
Mar 19, 2024 | 3.590 | 3.736 | 3.330 | 3.736 | 9,306 | +0.15(+4.06%) |
Mar 18, 2024 | 3.800 | 3.895 | 3.590 | 3.590 | 6,585 | -0.22(-5.78%) |
Mar 15, 2024 | 4.030 | 4.250 | 3.675 | 3.810 | 5,919 | -0.19(-4.75%) |
Mar 14, 2024 | 4.290 | 4.295 | 3.900 | 4.000 | 12,731 | -0.15(-3.61%) |
Mar 13, 2024 | 4.310 | 4.600 | 4.030 | 4.150 | 19,257 | -0.05(-1.19%) |
Mar 12, 2024 | 4.040 | 4.440 | 3.805 | 4.200 | 17,169 | +0.30(+7.69%) |
Mar 11, 2024 | 4.220 | 4.224 | 3.900 | 3.900 | 13,625 | -0.20(-4.88%) |
Mar 08, 2024 | 4.200 | 4.200 | 4.030 | 4.100 | 5,877 | -0.10(-2.38%) |
Mar 07, 2024 | 4.220 | 4.418 | 4.110 | 4.200 | 11,019 | -0.13(-3.00%) |
Mar 06, 2024 | 4.010 | 4.410 | 4.010 | 4.330 | 9,793 | +0.21(+5.10%) |
Mar 05, 2024 | 4.390 | 4.600 | 4.120 | 4.120 | 8,708 | -0.35(-7.83%) |
Mar 04, 2024 | 4.950 | 4.950 | 4.420 | 4.470 | 9,976 | -0.04(-0.89%) |
Mar 01, 2024 | 5.190 | 5.380 | 4.300 | 4.510 | 28,292 | -0.17(-3.63%) |
Feb 29, 2024 | 5.050 | 5.110 | 4.600 | 4.680 | 14,228 | -0.44(-8.59%) |
Feb 28, 2024 | 5.400 | 5.540 | 5.120 | 5.120 | 11,266 | -0.45(-8.08%) |
Feb 27, 2024 | 5.920 | 5.960 | 5.080 | 5.570 | 9,024 | -0.07(-1.33%) |
Feb 26, 2024 | 6.100 | 6.370 | 5.600 | 5.645 | 25,661 | -0.60(-9.54%) |
Feb 23, 2024 | 6.430 | 6.490 | 6.000 | 6.240 | 19,831 | +0.19(+3.14%) |
Feb 22, 2024 | 6.200 | 6.880 | 6.020 | 6.050 | 14,699 | +0.34(+5.95%) |
Feb 21, 2024 | 8.230 | 8.525 | 5.570 | 5.710 | 75,203 | -2.74(-32.43%) |
Feb 20, 2024 | 9.010 | 9.920 | 8.260 | 8.450 | 10,630 | -0.87(-9.33%) |
Feb 16, 2024 | 10.54 | 10.60 | 8.121 | 9.320 | 17,238 | -0.56(-5.67%) |
Feb 15, 2024 | 10.52 | 10.65 | 9.600 | 9.880 | 49,859 | -0.68(-6.44%) |
Feb 14, 2024 | 10.67 | 11.00 | 10.05 | 10.56 | 4,011 | +0.17(+1.64%) |
Feb 13, 2024 | 10.31 | 11.00 | 9.410 | 10.39 | 20,018 | -0.62(-5.67%) |
Feb 12, 2024 | 10.53 | 11.50 | 10.33 | 11.02 | 23,041 | +0.21(+1.99%) |
Feb 09, 2024 | 12.31 | 12.31 | 10.30 | 10.80 | 20,109 | -1.08(-9.09%) |
Feb 08, 2024 | 11.87 | 13.00 | 11.61 | 11.88 | 7,141 | +0.17(+1.45%) |
Feb 07, 2024 | 12.38 | 12.45 | 11.62 | 11.71 | 7,165 | -0.25(-2.09%) |
Feb 06, 2024 | 12.50 | 12.72 | 11.90 | 11.96 | 9,543 | -0.15(-1.24%) |
Feb 05, 2024 | 11.97 | 12.40 | 11.92 | 12.11 | 5,974 | -0.61(-4.80%) |
Feb 02, 2024 | 12.97 | 12.97 | 11.76 | 12.72 | 13,351 | -0.25(-1.93%) |
Feb 01, 2024 | 12.78 | 13.00 | 11.76 | 12.97 | 22,083 | +0.86(+7.11%) |
Jan 31, 2024 | 12.18 | 13.11 | 11.58 | 12.11 | 11,291 | -0.49(-3.89%) |
Jan 30, 2024 | 12.43 | 13.66 | 12.36 | 12.60 | 10,616 | -0.30(-2.33%) |
Jan 29, 2024 | 13.20 | 13.75 | 12.90 | 12.90 | 14,286 | -0.04(-0.31%) |
Jan 26, 2024 | 13.74 | 14.00 | 12.60 | 12.94 | 12,303 | -0.26(-1.97%) |
Jan 25, 2024 | 12.74 | 15.40 | 12.74 | 13.20 | 7,560 | +0.56(+4.43%) |
Jan 24, 2024 | 14.23 | 14.80 | 12.60 | 12.64 | 16,670 | -1.61(-11.30%) |
Jan 23, 2024 | 14.20 | 16.50 | 14.20 | 14.25 | 45,845 | +0.02(+0.14%) |
Jan 22, 2024 | 14.83 | 14.83 | 14.23 | 14.23 | 6,402 | +0.36(+2.60%) |
Jan 19, 2024 | 14.82 | 14.82 | 13.70 | 13.87 | 11,535 | -0.95(-6.41%) |
Jan 18, 2024 | 13.32 | 14.82 | 12.90 | 14.82 | 12,142 | +1.18(+8.65%) |
Jan 17, 2024 | 11.48 | 14.68 | 11.48 | 13.64 | 86,470 | +1.73(+14.53%) |
Jan 16, 2024 | 12.71 | 14.09 | 11.51 | 11.91 | 39,158 | -1.07(-8.24%) |
Jan 12, 2024 | 12.83 | 13.70 | 12.83 | 12.98 | 6,112 | +0.15(+1.17%) |
Jan 11, 2024 | 12.51 | 13.78 | 12.50 | 12.83 | 8,169 | -0.14(-1.08%) |
Jan 10, 2024 | 13.30 | 14.00 | 12.40 | 12.97 | 28,149 | -0.61(-4.49%) |
Jan 09, 2024 | 14.73 | 15.50 | 13.29 | 13.58 | 33,803 | -1.00(-6.86%) |
Jan 08, 2024 | 13.21 | 15.00 | 12.69 | 14.58 | 35,520 | +1.21(+9.05%) |
Jan 05, 2024 | 10.24 | 15.84 | 10.24 | 13.37 | 193,877 | +2.47(+22.66%) |
Jan 04, 2024 | 10.73 | 11.74 | 10.20 | 10.90 | 31,518 | -0.25(-2.24%) |
Jan 03, 2024 | 12.74 | 12.97 | 10.56 | 11.15 | 53,871 | -0.70(-5.91%) |