Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.940 | 4.250 | 3.860 | 4.240 | 208,497 | +0.37(+9.56%) |
Mar 27, 2024 | 3.720 | 3.945 | 3.600 | 3.870 | 31,763 | +0.16(+4.31%) |
Mar 26, 2024 | 3.710 | 3.770 | 3.480 | 3.710 | 75,226 | +0.01(+0.27%) |
Mar 25, 2024 | 3.820 | 3.820 | 3.700 | 3.700 | 32,576 | -0.12(-3.14%) |
Mar 22, 2024 | 3.890 | 3.952 | 3.760 | 3.820 | 25,185 | -0.10(-2.55%) |
Mar 21, 2024 | 3.960 | 4.120 | 3.850 | 3.920 | 64,949 | +0.07(+1.82%) |
Mar 20, 2024 | 3.820 | 3.910 | 3.800 | 3.850 | 11,620 | +0.03(+0.79%) |
Mar 19, 2024 | 3.920 | 3.940 | 3.810 | 3.820 | 34,684 | -0.07(-1.80%) |
Mar 18, 2024 | 3.790 | 3.930 | 3.760 | 3.890 | 45,890 | +0.14(+3.73%) |
Mar 15, 2024 | 3.800 | 3.897 | 3.690 | 3.750 | 94,072 | -0.07(-1.83%) |
Mar 14, 2024 | 4.000 | 4.023 | 3.800 | 3.820 | 51,119 | -0.09(-2.30%) |
Mar 13, 2024 | 4.020 | 4.020 | 3.850 | 3.910 | 51,092 | -0.09(-2.25%) |
Mar 12, 2024 | 4.020 | 4.044 | 3.890 | 4.000 | 41,967 | -0.01(-0.25%) |
Mar 11, 2024 | 4.010 | 4.150 | 3.950 | 4.010 | 35,971 | -0.05(-1.23%) |
Mar 08, 2024 | 4.020 | 4.190 | 4.020 | 4.060 | 36,312 | +0.03(+0.74%) |
Mar 07, 2024 | 4.200 | 4.330 | 3.940 | 4.030 | 126,536 | -0.32(-7.36%) |
Mar 06, 2024 | 4.690 | 4.770 | 4.270 | 4.350 | 115,587 | -0.29(-6.25%) |
Mar 05, 2024 | 4.380 | 4.819 | 4.100 | 4.640 | 347,269 | +0.08(+1.75%) |
Mar 04, 2024 | 5.150 | 5.170 | 4.550 | 4.560 | 459,245 | -0.45(-8.98%) |
Mar 01, 2024 | 4.600 | 5.070 | 4.400 | 5.010 | 548,995 | +0.42(+9.15%) |
Feb 29, 2024 | 4.210 | 4.730 | 4.040 | 4.590 | 843,559 | +0.45(+10.87%) |
Feb 28, 2024 | 4.200 | 4.200 | 4.030 | 4.140 | 49,639 | -0.04(-0.96%) |
Feb 27, 2024 | 3.900 | 4.226 | 3.900 | 4.180 | 90,118 | +0.23(+5.82%) |
Feb 26, 2024 | 3.910 | 3.998 | 3.780 | 3.950 | 178,305 | -0.03(-0.75%) |
Feb 23, 2024 | 4.000 | 4.170 | 3.830 | 3.980 | 85,287 | -0.10(-2.45%) |
Feb 22, 2024 | 4.290 | 4.400 | 3.950 | 4.080 | 201,990 | -0.27(-6.21%) |
Feb 21, 2024 | 4.000 | 4.440 | 4.000 | 4.350 | 374,698 | +0.36(+9.02%) |
Feb 20, 2024 | 4.230 | 4.450 | 3.770 | 3.990 | 912,836 | -0.16(-3.86%) |
Feb 16, 2024 | 4.150 | 4.280 | 4.070 | 4.150 | 89,126 | -0.04(-0.95%) |
Feb 15, 2024 | 4.210 | 4.290 | 3.930 | 4.190 | 162,552 | -0.00(-0.12%) |
Feb 14, 2024 | 4.470 | 4.520 | 4.160 | 4.195 | 128,112 | -0.21(-4.88%) |
Feb 13, 2024 | 4.750 | 4.840 | 4.320 | 4.410 | 218,558 | -0.42(-8.70%) |
Feb 12, 2024 | 4.850 | 5.080 | 4.730 | 4.830 | 263,179 | -0.13(-2.62%) |
Feb 09, 2024 | 5.000 | 5.200 | 4.730 | 4.960 | 439,050 | -0.11(-2.17%) |
Feb 08, 2024 | 5.130 | 5.600 | 4.810 | 5.070 | 2,671,980 | -9.19(-64.45%) |
Feb 07, 2024 | 11.37 | 17.00 | 9.410 | 14.26 | 2,282,927 | +2.81(+24.54%) |
Feb 06, 2024 | 20.31 | 21.46 | 10.70 | 11.45 | 9,397,842 | +2.73(+31.31%) |
Feb 05, 2024 | 9.610 | 9.610 | 8.330 | 8.720 | 39,724 | -1.22(-12.32%) |
Feb 02, 2024 | 10.71 | 11.21 | 8.890 | 9.945 | 41,755 | -0.84(-7.83%) |
Feb 01, 2024 | 12.60 | 13.63 | 10.52 | 10.79 | 39,191 | -2.30(-17.55%) |
Jan 31, 2024 | 12.75 | 14.37 | 12.60 | 13.09 | 34,509 | +0.63(+5.02%) |
Jan 30, 2024 | 11.74 | 12.84 | 11.11 | 12.46 | 49,148 | +0.80(+6.90%) |
Jan 29, 2024 | 10.49 | 13.32 | 10.49 | 11.66 | 142,543 | +1.57(+15.52%) |
Jan 26, 2024 | 10.21 | 10.60 | 9.955 | 10.09 | 17,180 | -0.46(-4.31%) |
Jan 25, 2024 | 10.11 | 11.24 | 9.850 | 10.54 | 28,518 | +0.21(+2.08%) |
Jan 24, 2024 | 10.60 | 11.05 | 9.825 | 10.33 | 20,503 | -0.27(-2.55%) |
Jan 23, 2024 | 9.960 | 10.60 | 9.310 | 10.60 | 31,165 | +0.91(+9.39%) |
Jan 22, 2024 | 10.00 | 11.00 | 9.470 | 9.690 | 33,509 | -0.07(-0.72%) |
Jan 19, 2024 | 9.420 | 9.890 | 8.950 | 9.760 | 20,132 | +0.34(+3.65%) |
Jan 18, 2024 | 10.18 | 10.44 | 8.730 | 9.416 | 19,478 | -0.76(-7.50%) |
Jan 17, 2024 | 11.65 | 11.65 | 10.08 | 10.18 | 18,554 | -1.61(-13.66%) |
Jan 16, 2024 | 13.84 | 13.68 | 11.67 | 11.79 | 29,747 | -2.45(-17.21%) |
Jan 12, 2024 | 14.79 | 15.11 | 13.65 | 14.24 | 7,208 | -0.49(-3.33%) |
Jan 11, 2024 | 15.00 | 15.35 | 14.53 | 14.73 | 9,428 | +0.17(+1.17%) |
Jan 10, 2024 | 14.48 | 15.10 | 13.76 | 14.56 | 11,712 | -1.10(-7.02%) |
Jan 09, 2024 | 13.78 | 15.91 | 13.51 | 15.66 | 54,445 | +1.88(+13.64%) |
Jan 08, 2024 | 13.06 | 14.46 | 13.05 | 13.78 | 22,413 | +0.31(+2.30%) |
Jan 05, 2024 | 13.73 | 13.77 | 12.96 | 13.47 | 20,336 | -0.52(-3.72%) |
Jan 04, 2024 | 15.72 | 15.72 | 13.50 | 13.99 | 46,335 | -2.01(-12.56%) |
Jan 03, 2024 | 17.40 | 18.98 | 15.71 | 16.00 | 58,110 | +15.74(+6056.21%) |