Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.460 | 6.610 | 6.500 | 6.590 | 932,457 | -1.06(-13.86%) |
Mar 27, 2024 | 8.360 | 8.360 | 7.650 | 7.650 | 695,407 | -1.02(-11.76%) |
Mar 26, 2024 | 8.240 | 8.730 | 8.040 | 8.670 | 817,332 | +0.36(+4.33%) |
Mar 25, 2024 | 8.900 | 9.212 | 8.150 | 8.310 | 1,664,497 | -1.09(-11.60%) |
Mar 22, 2024 | 8.370 | 9.490 | 7.400 | 9.400 | 2,126,183 | +0.73(+8.42%) |
Mar 21, 2024 | 9.800 | 10.25 | 8.500 | 8.670 | 2,398,673 | -1.64(-15.91%) |
Mar 20, 2024 | 12.67 | 13.00 | 8.600 | 10.31 | 4,075,477 | -2.46(-19.26%) |
Mar 19, 2024 | 11.89 | 14.32 | 10.90 | 12.77 | 4,315,102 | -0.70(-5.20%) |
Mar 18, 2024 | 10.86 | 13.87 | 10.80 | 13.47 | 5,859,492 | +2.72(+25.30%) |
Mar 15, 2024 | 9.500 | 10.98 | 9.360 | 10.75 | 4,738,257 | +0.82(+8.26%) |
Mar 14, 2024 | 9.070 | 10.05 | 8.050 | 9.930 | 3,192,335 | -0.14(-1.39%) |
Mar 13, 2024 | 7.500 | 10.18 | 7.160 | 10.07 | 7,367,561 | +2.42(+31.63%) |
Mar 12, 2024 | 7.490 | 7.700 | 6.900 | 7.650 | 2,480,123 | +0.78(+11.35%) |
Mar 11, 2024 | 6.620 | 7.820 | 6.250 | 6.870 | 4,203,594 | +0.07(+1.03%) |
Mar 08, 2024 | 5.620 | 6.960 | 5.520 | 6.800 | 5,346,620 | +1.30(+23.64%) |
Mar 07, 2024 | 5.550 | 5.990 | 4.760 | 5.500 | 6,496,935 | -1.42(-20.52%) |
Mar 06, 2024 | 8.930 | 9.316 | 6.280 | 6.920 | 67,888,664 | +1.97(+39.80%) |
Mar 05, 2024 | 3.300 | 5.970 | 2.630 | 4.950 | 216,633,024 | +3.30(+200.00%) |
Mar 04, 2024 | 1.490 | 1.700 | 1.490 | 1.650 | 196,519 | +0.16(+10.74%) |
Mar 01, 2024 | 1.540 | 1.570 | 1.450 | 1.490 | 114,492 | -0.04(-2.61%) |
Feb 29, 2024 | 1.610 | 1.610 | 1.500 | 1.530 | 86,988 | -0.08(-4.97%) |
Feb 28, 2024 | 1.650 | 1.660 | 1.525 | 1.610 | 102,218 | +0.01(+0.63%) |
Feb 27, 2024 | 1.490 | 1.620 | 1.450 | 1.600 | 206,059 | +0.16(+11.11%) |
Feb 26, 2024 | 1.500 | 1.520 | 1.430 | 1.440 | 69,392 | -0.05(-3.36%) |
Feb 23, 2024 | 1.540 | 1.600 | 1.427 | 1.490 | 100,038 | -0.07(-4.49%) |
Feb 22, 2024 | 1.560 | 1.590 | 1.530 | 1.560 | 53,953 | +0.02(+1.30%) |
Feb 21, 2024 | 1.570 | 1.640 | 1.470 | 1.540 | 181,241 | -0.06(-3.75%) |
Feb 20, 2024 | 1.660 | 1.690 | 1.550 | 1.600 | 83,951 | -0.11(-6.43%) |
Feb 16, 2024 | 1.780 | 1.780 | 1.650 | 1.710 | 83,959 | +0.04(+2.40%) |
Feb 15, 2024 | 1.600 | 1.750 | 1.510 | 1.670 | 242,506 | +0.05(+2.96%) |
Feb 14, 2024 | 1.690 | 1.720 | 1.610 | 1.622 | 132,914 | +0.01(+0.75%) |
Feb 13, 2024 | 1.660 | 1.870 | 1.600 | 1.610 | 281,069 | -0.10(-5.85%) |
Feb 12, 2024 | 1.470 | 1.800 | 1.400 | 1.710 | 745,938 | +0.30(+21.28%) |
Feb 09, 2024 | 1.420 | 1.440 | 1.390 | 1.410 | 54,548 | +0.01(+0.71%) |
Feb 08, 2024 | 1.520 | 1.520 | 1.340 | 1.400 | 212,408 | -0.06(-4.25%) |
Feb 07, 2024 | 1.550 | 1.550 | 1.430 | 1.462 | 98,316 | -0.01(-0.54%) |
Feb 06, 2024 | 1.510 | 1.540 | 1.450 | 1.470 | 70,145 | +0.02(+1.38%) |
Feb 05, 2024 | 1.510 | 1.520 | 1.440 | 1.450 | 126,432 | -0.05(-3.33%) |
Feb 02, 2024 | 1.520 | 1.550 | 1.480 | 1.500 | 63,322 | -0.03(-1.96%) |
Feb 01, 2024 | 1.540 | 1.580 | 1.510 | 1.530 | 60,564 | +0.02(+1.32%) |
Jan 31, 2024 | 1.540 | 1.580 | 1.510 | 1.510 | 64,063 | -0.07(-4.43%) |
Jan 30, 2024 | 1.510 | 1.590 | 1.490 | 1.580 | 66,586 | +0.08(+5.33%) |
Jan 29, 2024 | 1.510 | 1.550 | 1.480 | 1.500 | 71,823 | -0.02(-1.32%) |
Jan 26, 2024 | 1.540 | 1.590 | 1.490 | 1.520 | 136,961 | -0.02(-1.29%) |
Jan 25, 2024 | 1.640 | 1.660 | 1.510 | 1.540 | 113,947 | -0.04(-2.54%) |
Jan 24, 2024 | 1.520 | 1.690 | 1.520 | 1.580 | 176,454 | +0.05(+3.27%) |
Jan 23, 2024 | 1.590 | 1.700 | 1.515 | 1.530 | 263,853 | -0.05(-3.16%) |
Jan 22, 2024 | 1.500 | 1.690 | 1.490 | 1.580 | 186,877 | +0.08(+5.33%) |
Jan 19, 2024 | 1.500 | 1.500 | 1.415 | 1.500 | 195,726 | +0.05(+3.45%) |
Jan 18, 2024 | 1.570 | 1.575 | 1.440 | 1.450 | 152,466 | -0.09(-5.84%) |
Jan 17, 2024 | 1.570 | 1.635 | 1.491 | 1.540 | 169,583 | -0.08(-4.94%) |
Jan 16, 2024 | 1.710 | 1.850 | 1.600 | 1.620 | 241,812 | -0.11(-6.36%) |
Jan 12, 2024 | 1.590 | 1.775 | 1.561 | 1.730 | 310,652 | +0.18(+11.61%) |
Jan 11, 2024 | 1.570 | 1.630 | 1.480 | 1.550 | 254,607 | -0.05(-3.13%) |
Jan 10, 2024 | 1.640 | 1.670 | 1.540 | 1.600 | 335,764 | -0.05(-3.03%) |
Jan 09, 2024 | 1.810 | 1.850 | 1.610 | 1.650 | 548,582 | -0.16(-8.84%) |
Jan 08, 2024 | 1.850 | 2.000 | 1.790 | 1.810 | 449,905 | -0.08(-4.23%) |
Jan 05, 2024 | 2.030 | 2.090 | 1.750 | 1.890 | 874,957 | -0.22(-10.43%) |
Jan 04, 2024 | 2.030 | 2.330 | 2.000 | 2.110 | 1,569,793 | -0.11(-4.95%) |
Jan 03, 2024 | 1.660 | 2.980 | 1.630 | 2.220 | 18,347,284 | +0.62(+38.75%) |