Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.970 | 5.710 | 5.710 | 5.650 | 3,142,560 | +0.72(+14.60%) |
Mar 27, 2024 | 4.260 | 4.945 | 4.180 | 4.930 | 1,832,601 | +0.75(+17.94%) |
Mar 26, 2024 | 3.840 | 4.225 | 3.420 | 4.180 | 3,337,407 | +0.91(+27.83%) |
Mar 25, 2024 | 3.400 | 3.415 | 3.210 | 3.270 | 532,679 | -0.15(-4.39%) |
Mar 22, 2024 | 3.490 | 3.525 | 3.400 | 3.420 | 407,162 | -0.07(-2.01%) |
Mar 21, 2024 | 3.450 | 3.660 | 3.440 | 3.490 | 612,879 | +0.09(+2.65%) |
Mar 20, 2024 | 3.480 | 3.500 | 3.200 | 3.400 | 1,573,593 | -0.15(-4.23%) |
Mar 19, 2024 | 4.030 | 4.030 | 3.540 | 3.550 | 1,048,495 | -0.36(-9.21%) |
Mar 18, 2024 | 4.090 | 4.090 | 3.880 | 3.910 | 974,465 | -0.20(-4.87%) |
Mar 15, 2024 | 3.970 | 4.150 | 3.910 | 4.110 | 1,292,552 | +0.10(+2.49%) |
Mar 14, 2024 | 4.560 | 4.600 | 4.000 | 4.010 | 507,961 | -0.55(-12.06%) |
Mar 13, 2024 | 4.410 | 4.610 | 4.410 | 4.560 | 1,407,007 | +0.13(+2.93%) |
Mar 12, 2024 | 4.460 | 4.525 | 4.330 | 4.430 | 1,285,035 | -0.03(-0.67%) |
Mar 11, 2024 | 4.770 | 4.770 | 4.400 | 4.460 | 1,473,927 | -0.21(-4.50%) |
Mar 08, 2024 | 4.900 | 5.040 | 4.590 | 4.670 | 1,118,709 | -0.13(-2.71%) |
Mar 07, 2024 | 4.630 | 4.935 | 4.630 | 4.800 | 956,435 | +0.10(+2.13%) |
Mar 06, 2024 | 4.570 | 4.800 | 4.385 | 4.700 | 766,998 | +0.16(+3.52%) |
Mar 05, 2024 | 4.700 | 4.819 | 4.520 | 4.540 | 1,151,778 | -0.25(-5.22%) |
Mar 04, 2024 | 4.960 | 5.050 | 4.585 | 4.790 | 658,948 | -0.16(-3.23%) |
Mar 01, 2024 | 4.940 | 5.080 | 4.925 | 4.950 | 487,030 | +0.04(+0.81%) |
Feb 29, 2024 | 5.200 | 5.210 | 4.840 | 4.910 | 391,543 | -0.18(-3.54%) |
Feb 28, 2024 | 5.260 | 5.483 | 5.020 | 5.090 | 543,616 | -0.17(-3.23%) |
Feb 27, 2024 | 4.740 | 5.300 | 4.740 | 5.260 | 1,567,933 | +0.46(+9.47%) |
Feb 26, 2024 | 4.550 | 4.839 | 4.515 | 4.805 | 780,350 | +0.29(+6.31%) |
Feb 23, 2024 | 4.490 | 4.570 | 4.450 | 4.520 | 279,620 | +0.02(+0.44%) |
Feb 22, 2024 | 4.610 | 4.730 | 4.470 | 4.500 | 344,412 | -0.14(-3.02%) |
Feb 21, 2024 | 4.750 | 4.810 | 4.579 | 4.640 | 402,570 | -0.07(-1.49%) |
Feb 20, 2024 | 4.370 | 4.790 | 4.320 | 4.710 | 759,413 | +0.38(+8.78%) |
Feb 16, 2024 | 4.470 | 4.570 | 4.250 | 4.330 | 685,316 | -0.16(-3.56%) |
Feb 15, 2024 | 4.460 | 4.905 | 4.450 | 4.490 | 1,363,568 | +0.07(+1.58%) |
Feb 14, 2024 | 4.650 | 4.650 | 4.370 | 4.420 | 596,234 | -0.11(-2.43%) |
Feb 13, 2024 | 4.650 | 4.725 | 4.460 | 4.530 | 511,116 | -0.35(-7.17%) |
Feb 12, 2024 | 4.690 | 4.950 | 4.690 | 4.880 | 709,241 | +0.19(+4.05%) |
Feb 09, 2024 | 4.780 | 4.890 | 4.610 | 4.690 | 551,510 | -0.08(-1.68%) |
Feb 08, 2024 | 4.700 | 4.945 | 4.700 | 4.770 | 543,416 | +0.07(+1.49%) |
Feb 07, 2024 | 4.860 | 4.860 | 4.560 | 4.700 | 610,082 | -0.11(-2.29%) |
Feb 06, 2024 | 4.550 | 4.810 | 4.410 | 4.810 | 565,135 | +0.33(+7.37%) |
Feb 05, 2024 | 4.450 | 4.660 | 4.340 | 4.480 | 516,484 | -0.04(-0.88%) |
Feb 02, 2024 | 4.300 | 4.729 | 4.250 | 4.520 | 1,401,720 | +0.12(+2.73%) |
Feb 01, 2024 | 4.380 | 4.500 | 4.170 | 4.400 | 491,716 | +0.06(+1.38%) |
Jan 31, 2024 | 4.710 | 4.750 | 4.260 | 4.340 | 1,207,242 | -0.37(-7.86%) |
Jan 30, 2024 | 4.930 | 4.940 | 4.620 | 4.710 | 499,703 | -0.28(-5.61%) |
Jan 29, 2024 | 4.680 | 5.000 | 4.570 | 4.990 | 692,200 | +0.29(+6.17%) |
Jan 26, 2024 | 4.590 | 4.715 | 4.540 | 4.700 | 635,970 | +0.15(+3.30%) |
Jan 25, 2024 | 4.700 | 4.725 | 4.520 | 4.550 | 555,342 | -0.04(-0.87%) |
Jan 24, 2024 | 4.810 | 4.900 | 4.580 | 4.590 | 528,237 | -0.22(-4.57%) |
Jan 23, 2024 | 4.490 | 4.935 | 4.490 | 4.810 | 1,228,822 | +0.35(+7.85%) |
Jan 22, 2024 | 4.050 | 4.460 | 4.050 | 4.460 | 601,023 | +0.40(+9.85%) |
Jan 19, 2024 | 4.140 | 4.140 | 3.860 | 4.060 | 448,789 | -0.05(-1.22%) |
Jan 18, 2024 | 4.230 | 4.230 | 3.915 | 4.110 | 493,892 | +0.00(+0.00%) |
Jan 17, 2024 | 3.790 | 4.120 | 3.690 | 4.110 | 419,303 | +0.24(+6.20%) |
Jan 16, 2024 | 4.100 | 4.110 | 3.790 | 3.870 | 591,205 | -0.13(-3.25%) |
Jan 12, 2024 | 4.380 | 4.490 | 3.990 | 4.000 | 813,492 | -0.31(-7.19%) |
Jan 11, 2024 | 4.200 | 4.380 | 4.100 | 4.310 | 1,145,193 | +0.20(+4.87%) |
Jan 10, 2024 | 4.030 | 4.170 | 3.870 | 4.110 | 843,560 | +0.08(+1.99%) |
Jan 09, 2024 | 3.470 | 4.050 | 3.380 | 4.030 | 2,025,620 | +0.53(+15.14%) |
Jan 08, 2024 | 3.510 | 3.650 | 3.310 | 3.500 | 1,933,803 | +0.01(+0.29%) |
Jan 05, 2024 | 4.250 | 4.250 | 3.435 | 3.490 | 2,011,907 | -0.95(-21.40%) |
Jan 04, 2024 | 4.460 | 4.680 | 4.390 | 4.440 | 467,842 | +0.00(+0.00%) |
Jan 03, 2024 | 4.510 | 4.620 | 4.355 | 4.440 | 862,807 | -0.13(-2.84%) |