Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.718 | 5.830 | 5.454 | 5.572 | 1,015,521 | -0.12(-2.06%) |
Mar 27, 2024 | 5.552 | 5.708 | 5.406 | 5.689 | 1,030,485 | +0.19(+3.37%) |
Mar 26, 2024 | 5.835 | 5.835 | 5.503 | 5.503 | 1,495,164 | -0.33(-5.69%) |
Mar 25, 2024 | 5.796 | 6.059 | 5.674 | 5.835 | 1,940,038 | +0.08(+1.36%) |
Mar 22, 2024 | 5.816 | 6.050 | 5.640 | 5.757 | 2,016,283 | +0.02(+0.34%) |
Mar 21, 2024 | 5.562 | 5.772 | 5.352 | 5.737 | 1,664,668 | +0.20(+3.70%) |
Mar 20, 2024 | 5.376 | 5.557 | 5.250 | 5.533 | 2,120,993 | +0.15(+2.72%) |
Mar 19, 2024 | 5.220 | 5.669 | 5.123 | 5.386 | 1,790,551 | +0.12(+2.22%) |
Mar 18, 2024 | 5.181 | 5.289 | 4.986 | 5.269 | 1,582,612 | +0.11(+2.08%) |
Mar 15, 2024 | 4.801 | 5.172 | 4.752 | 5.162 | 1,740,791 | +0.32(+6.65%) |
Mar 14, 2024 | 5.045 | 5.113 | 4.767 | 4.840 | 2,107,550 | -0.23(-4.62%) |
Mar 13, 2024 | 4.391 | 5.147 | 4.391 | 5.074 | 3,651,384 | +0.68(+15.56%) |
Mar 12, 2024 | 4.342 | 4.555 | 4.274 | 4.391 | 2,178,004 | +0.11(+2.51%) |
Mar 11, 2024 | 4.479 | 4.488 | 4.249 | 4.284 | 872,104 | -0.19(-4.15%) |
Mar 08, 2024 | 4.693 | 4.693 | 4.367 | 4.469 | 1,163,442 | -0.21(-4.58%) |
Mar 07, 2024 | 4.557 | 4.698 | 4.342 | 4.684 | 1,747,840 | +0.22(+5.03%) |
Mar 06, 2024 | 4.235 | 4.557 | 4.176 | 4.459 | 2,285,390 | +0.34(+8.29%) |
Mar 05, 2024 | 4.235 | 4.391 | 4.098 | 4.118 | 803,208 | -0.15(-3.43%) |
Mar 04, 2024 | 4.391 | 4.557 | 4.215 | 4.264 | 1,722,735 | +0.06(+1.39%) |
Mar 01, 2024 | 4.186 | 4.362 | 4.108 | 4.206 | 1,030,151 | -0.04(-0.92%) |
Feb 29, 2024 | 3.981 | 4.254 | 3.981 | 4.245 | 1,462,948 | +0.26(+6.62%) |
Feb 28, 2024 | 4.049 | 4.249 | 3.971 | 3.981 | 1,009,340 | -0.11(-2.63%) |
Feb 27, 2024 | 4.313 | 4.435 | 4.088 | 4.088 | 1,705,395 | -0.21(-4.99%) |
Feb 26, 2024 | 4.274 | 4.542 | 4.254 | 4.303 | 1,444,954 | +0.04(+0.92%) |
Feb 23, 2024 | 4.235 | 4.303 | 4.084 | 4.264 | 987,744 | +0.09(+2.10%) |
Feb 22, 2024 | 4.264 | 4.440 | 4.176 | 4.176 | 1,296,425 | +0.00(+0.00%) |
Feb 21, 2024 | 4.166 | 4.264 | 4.074 | 4.176 | 689,768 | -0.03(-0.70%) |
Feb 20, 2024 | 4.147 | 4.332 | 4.088 | 4.206 | 777,647 | +0.06(+1.41%) |
Feb 16, 2024 | 4.020 | 4.147 | 4.005 | 4.147 | 836,386 | +0.12(+2.91%) |
Feb 15, 2024 | 4.001 | 4.099 | 3.923 | 4.030 | 808,163 | +0.05(+1.23%) |
Feb 14, 2024 | 3.844 | 4.064 | 3.844 | 3.981 | 733,658 | +0.17(+4.35%) |
Feb 13, 2024 | 3.747 | 3.864 | 3.737 | 3.815 | 558,245 | -0.05(-1.26%) |
Feb 12, 2024 | 3.825 | 3.920 | 3.806 | 3.864 | 514,041 | +0.02(+0.51%) |
Feb 09, 2024 | 3.640 | 3.893 | 3.640 | 3.844 | 1,342,395 | +0.20(+5.63%) |
Feb 08, 2024 | 3.805 | 3.884 | 3.615 | 3.640 | 1,534,442 | -0.27(-6.98%) |
Feb 07, 2024 | 4.010 | 4.176 | 3.825 | 3.913 | 1,521,320 | -0.44(-10.09%) |
Feb 06, 2024 | 4.420 | 4.518 | 4.327 | 4.352 | 903,866 | -0.09(-1.98%) |
Feb 05, 2024 | 4.528 | 4.781 | 4.207 | 4.440 | 1,429,786 | -0.17(-3.60%) |
Feb 02, 2024 | 4.449 | 4.625 | 4.391 | 4.606 | 1,119,824 | +0.15(+3.28%) |
Feb 01, 2024 | 4.274 | 4.484 | 4.274 | 4.459 | 1,108,529 | +0.20(+4.58%) |
Jan 31, 2024 | 4.284 | 4.469 | 4.235 | 4.264 | 888,109 | -0.03(-0.68%) |
Jan 30, 2024 | 4.245 | 4.459 | 4.245 | 4.293 | 621,060 | +0.03(+0.69%) |
Jan 29, 2024 | 4.332 | 4.332 | 3.971 | 4.264 | 1,658,559 | -0.16(-3.53%) |
Jan 26, 2024 | 4.381 | 4.537 | 4.264 | 4.420 | 1,621,707 | -0.03(-0.66%) |
Jan 25, 2024 | 4.166 | 4.464 | 4.107 | 4.449 | 1,488,065 | +0.37(+9.09%) |
Jan 24, 2024 | 4.079 | 4.230 | 4.028 | 4.079 | 1,040,631 | +0.06(+1.46%) |
Jan 23, 2024 | 4.137 | 4.137 | 3.923 | 4.020 | 1,245,184 | -0.06(-1.44%) |
Jan 22, 2024 | 3.971 | 4.254 | 3.971 | 4.079 | 1,324,684 | +0.12(+2.96%) |
Jan 19, 2024 | 3.815 | 3.966 | 3.786 | 3.962 | 1,363,463 | +0.13(+3.31%) |
Jan 18, 2024 | 3.688 | 3.844 | 3.562 | 3.835 | 1,038,047 | +0.16(+4.24%) |
Jan 17, 2024 | 3.405 | 3.688 | 3.401 | 3.679 | 970,096 | +0.22(+6.50%) |
Jan 16, 2024 | 3.415 | 3.474 | 3.371 | 3.454 | 562,794 | -0.01(-0.28%) |
Jan 12, 2024 | 3.376 | 3.547 | 3.376 | 3.464 | 562,206 | +0.04(+1.14%) |
Jan 11, 2024 | 3.571 | 3.591 | 3.366 | 3.425 | 838,633 | -0.05(-1.40%) |
Jan 10, 2024 | 3.288 | 3.493 | 3.248 | 3.474 | 806,736 | +0.18(+5.33%) |
Jan 09, 2024 | 3.454 | 3.474 | 3.259 | 3.298 | 796,904 | -0.18(-5.06%) |
Jan 08, 2024 | 3.298 | 3.483 | 3.293 | 3.474 | 747,372 | +0.19(+5.64%) |
Jan 05, 2024 | 3.376 | 3.396 | 3.269 | 3.288 | 736,973 | -0.06(-1.75%) |
Jan 04, 2024 | 3.601 | 3.601 | 3.327 | 3.347 | 1,754,049 | -0.26(-7.30%) |
Jan 03, 2024 | 3.747 | 3.903 | 3.610 | 3.610 | 719,026 | -0.23(-6.09%) |