Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.890 | 4.380 | 3.890 | 4.150 | 802,087 | +0.30(+7.79%) |
Mar 27, 2024 | 3.880 | 3.950 | 3.700 | 3.850 | 328,839 | +0.11(+2.94%) |
Mar 26, 2024 | 4.140 | 4.140 | 3.740 | 3.740 | 425,208 | -0.31(-7.65%) |
Mar 25, 2024 | 4.010 | 4.300 | 4.010 | 4.050 | 399,552 | +0.08(+2.02%) |
Mar 22, 2024 | 4.010 | 4.227 | 3.950 | 3.970 | 435,157 | -0.16(-3.87%) |
Mar 21, 2024 | 4.340 | 4.480 | 4.110 | 4.130 | 307,275 | -0.20(-4.62%) |
Mar 20, 2024 | 3.870 | 4.340 | 3.830 | 4.330 | 468,142 | +0.42(+10.74%) |
Mar 19, 2024 | 3.850 | 3.980 | 3.720 | 3.910 | 268,231 | +0.01(+0.26%) |
Mar 18, 2024 | 4.110 | 4.140 | 3.820 | 3.900 | 329,154 | -0.20(-4.88%) |
Mar 15, 2024 | 3.850 | 4.150 | 3.840 | 4.100 | 360,620 | +0.23(+5.94%) |
Mar 14, 2024 | 4.160 | 4.160 | 3.730 | 3.870 | 563,226 | -0.30(-7.19%) |
Mar 13, 2024 | 4.150 | 4.380 | 4.030 | 4.170 | 324,844 | -0.03(-0.71%) |
Mar 12, 2024 | 4.400 | 4.400 | 4.090 | 4.200 | 360,026 | -0.24(-5.41%) |
Mar 11, 2024 | 4.940 | 4.970 | 4.409 | 4.440 | 459,093 | -0.37(-7.69%) |
Mar 08, 2024 | 4.410 | 4.930 | 4.350 | 4.810 | 664,220 | +0.40(+9.07%) |
Mar 07, 2024 | 4.250 | 4.490 | 4.111 | 4.410 | 409,336 | +0.21(+5.00%) |
Mar 06, 2024 | 4.360 | 4.450 | 3.910 | 4.200 | 1,006,302 | -0.10(-2.33%) |
Mar 05, 2024 | 4.750 | 5.079 | 4.290 | 4.300 | 1,235,400 | -0.57(-11.70%) |
Mar 04, 2024 | 5.070 | 5.300 | 4.750 | 4.870 | 879,840 | -0.12(-2.40%) |
Mar 01, 2024 | 4.800 | 5.030 | 4.650 | 4.990 | 501,897 | +0.24(+5.05%) |
Feb 29, 2024 | 4.830 | 5.100 | 4.700 | 4.750 | 627,903 | -0.03(-0.63%) |
Feb 28, 2024 | 5.290 | 5.390 | 4.680 | 4.780 | 1,525,506 | -0.44(-8.43%) |
Feb 27, 2024 | 5.300 | 5.360 | 4.740 | 5.220 | 1,536,208 | +0.22(+4.40%) |
Feb 26, 2024 | 4.680 | 5.160 | 4.680 | 5.000 | 1,244,187 | +0.36(+7.76%) |
Feb 23, 2024 | 4.750 | 4.793 | 4.490 | 4.640 | 501,352 | -0.07(-1.49%) |
Feb 22, 2024 | 5.090 | 5.150 | 4.700 | 4.710 | 723,612 | -0.15(-3.09%) |
Feb 21, 2024 | 4.950 | 5.090 | 4.810 | 4.860 | 364,694 | -0.33(-6.36%) |
Feb 20, 2024 | 5.550 | 5.790 | 4.870 | 5.190 | 745,671 | -0.33(-5.98%) |
Feb 16, 2024 | 5.810 | 5.899 | 5.481 | 5.520 | 645,083 | -0.26(-4.50%) |
Feb 15, 2024 | 6.210 | 6.500 | 5.740 | 5.780 | 1,130,430 | -0.54(-8.54%) |
Feb 14, 2024 | 6.100 | 6.400 | 5.800 | 6.320 | 1,298,429 | +0.89(+16.39%) |
Feb 13, 2024 | 5.490 | 5.880 | 5.310 | 5.430 | 682,833 | -0.46(-7.81%) |
Feb 12, 2024 | 5.650 | 6.600 | 5.650 | 5.890 | 1,552,415 | +0.29(+5.18%) |
Feb 09, 2024 | 5.730 | 5.920 | 5.300 | 5.600 | 1,248,068 | +0.30(+5.66%) |
Feb 08, 2024 | 4.750 | 5.331 | 4.670 | 5.300 | 929,702 | +0.69(+14.97%) |
Feb 07, 2024 | 4.500 | 4.670 | 4.270 | 4.610 | 518,100 | +0.03(+0.66%) |
Feb 06, 2024 | 4.280 | 4.580 | 4.200 | 4.580 | 326,271 | +0.30(+7.01%) |
Feb 05, 2024 | 4.520 | 4.540 | 4.260 | 4.280 | 436,056 | -0.24(-5.31%) |
Feb 02, 2024 | 4.670 | 4.750 | 4.460 | 4.520 | 548,859 | -0.18(-3.83%) |
Feb 01, 2024 | 4.910 | 5.070 | 4.660 | 4.700 | 567,324 | -0.21(-4.28%) |
Jan 31, 2024 | 5.020 | 5.300 | 4.900 | 4.910 | 663,075 | -0.30(-5.76%) |
Jan 30, 2024 | 5.620 | 5.730 | 5.110 | 5.210 | 863,035 | -0.54(-9.39%) |
Jan 29, 2024 | 5.830 | 6.100 | 5.470 | 5.750 | 959,270 | -0.07(-1.20%) |
Jan 26, 2024 | 5.540 | 5.820 | 5.400 | 5.820 | 966,494 | +0.58(+11.07%) |
Jan 25, 2024 | 4.930 | 5.350 | 4.860 | 5.240 | 884,019 | +0.31(+6.29%) |
Jan 24, 2024 | 5.090 | 5.186 | 4.810 | 4.930 | 702,138 | -0.02(-0.40%) |
Jan 23, 2024 | 5.040 | 5.360 | 4.873 | 4.950 | 737,833 | -0.37(-6.95%) |
Jan 22, 2024 | 4.870 | 5.450 | 4.780 | 5.320 | 954,145 | +0.21(+4.11%) |
Jan 19, 2024 | 5.140 | 5.140 | 4.420 | 5.110 | 1,237,181 | +0.03(+0.59%) |
Jan 18, 2024 | 5.210 | 5.280 | 4.710 | 5.080 | 968,623 | -0.09(-1.74%) |
Jan 17, 2024 | 4.920 | 5.190 | 4.800 | 5.170 | 535,598 | +0.01(+0.19%) |
Jan 16, 2024 | 5.150 | 5.290 | 4.710 | 5.160 | 1,172,934 | -0.23(-4.27%) |
Jan 12, 2024 | 6.200 | 6.290 | 5.220 | 5.390 | 1,805,632 | -1.05(-16.30%) |
Jan 11, 2024 | 7.840 | 7.910 | 5.900 | 6.440 | 3,210,916 | -0.50(-7.20%) |
Jan 10, 2024 | 6.850 | 7.600 | 6.650 | 6.940 | 1,797,633 | -0.42(-5.71%) |
Jan 09, 2024 | 7.380 | 7.860 | 7.200 | 7.360 | 875,592 | -0.37(-4.79%) |
Jan 08, 2024 | 7.400 | 7.960 | 6.280 | 7.730 | 2,758,870 | +0.54(+7.51%) |
Jan 05, 2024 | 7.450 | 7.450 | 6.610 | 7.190 | 1,625,204 | -0.27(-3.62%) |
Jan 04, 2024 | 6.550 | 7.780 | 6.314 | 7.460 | 2,622,801 | +1.05(+16.38%) |
Jan 03, 2024 | 6.000 | 6.850 | 6.000 | 6.410 | 1,878,215 | -0.19(-2.88%) |