Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.400 | 5.790 | 5.400 | 5.680 | 1,190,777 | +0.29(+5.38%) |
Mar 27, 2024 | 5.500 | 5.550 | 5.305 | 5.390 | 703,984 | -0.11(-2.00%) |
Mar 26, 2024 | 5.500 | 5.555 | 5.420 | 5.500 | 738,141 | +0.04(+0.73%) |
Mar 25, 2024 | 5.500 | 5.650 | 5.420 | 5.460 | 672,672 | -0.07(-1.27%) |
Mar 22, 2024 | 5.510 | 5.580 | 5.435 | 5.530 | 702,953 | +0.01(+0.18%) |
Mar 21, 2024 | 5.700 | 5.740 | 5.510 | 5.520 | 637,019 | -0.12(-2.13%) |
Mar 20, 2024 | 5.480 | 5.695 | 5.410 | 5.640 | 1,275,697 | +0.14(+2.55%) |
Mar 19, 2024 | 5.420 | 5.560 | 5.420 | 5.500 | 978,692 | +0.07(+1.29%) |
Mar 18, 2024 | 5.480 | 5.520 | 5.350 | 5.430 | 1,064,513 | +0.01(+0.18%) |
Mar 15, 2024 | 5.330 | 5.550 | 5.330 | 5.420 | 2,544,522 | +0.11(+2.07%) |
Mar 14, 2024 | 5.190 | 5.460 | 5.125 | 5.310 | 1,672,217 | +0.13(+2.51%) |
Mar 13, 2024 | 5.110 | 5.320 | 5.100 | 5.180 | 1,363,100 | +0.08(+1.57%) |
Mar 12, 2024 | 5.050 | 5.180 | 4.952 | 5.100 | 1,246,301 | -0.02(-0.39%) |
Mar 11, 2024 | 5.090 | 5.150 | 5.050 | 5.120 | 905,458 | -0.02(-0.39%) |
Mar 08, 2024 | 5.280 | 5.310 | 5.050 | 5.140 | 1,181,909 | -0.07(-1.34%) |
Mar 07, 2024 | 5.270 | 5.490 | 5.155 | 5.210 | 1,337,310 | -0.06(-1.14%) |
Mar 06, 2024 | 4.990 | 5.420 | 4.970 | 5.270 | 2,383,858 | +0.50(+10.48%) |
Mar 05, 2024 | 4.730 | 4.855 | 4.700 | 4.770 | 862,825 | -0.02(-0.42%) |
Mar 04, 2024 | 4.870 | 4.950 | 4.640 | 4.790 | 1,144,707 | -0.06(-1.24%) |
Mar 01, 2024 | 4.630 | 4.865 | 4.525 | 4.850 | 3,929,563 | +0.26(+5.66%) |
Feb 29, 2024 | 4.730 | 4.940 | 4.580 | 4.590 | 2,268,209 | -0.08(-1.71%) |
Feb 28, 2024 | 4.910 | 4.945 | 4.660 | 4.670 | 1,594,101 | -0.28(-5.66%) |
Feb 27, 2024 | 5.170 | 5.200 | 4.920 | 4.950 | 714,671 | -0.16(-3.13%) |
Feb 26, 2024 | 5.030 | 5.200 | 4.980 | 5.110 | 966,701 | +0.03(+0.59%) |
Feb 23, 2024 | 5.100 | 5.214 | 4.980 | 5.080 | 681,343 | -0.07(-1.36%) |
Feb 22, 2024 | 5.320 | 5.380 | 5.150 | 5.150 | 744,201 | -0.21(-3.92%) |
Feb 21, 2024 | 5.320 | 5.370 | 5.225 | 5.360 | 934,323 | +0.04(+0.75%) |
Feb 20, 2024 | 5.330 | 5.440 | 5.230 | 5.320 | 905,902 | -0.07(-1.30%) |
Feb 16, 2024 | 5.250 | 5.440 | 5.150 | 5.390 | 1,255,089 | +0.09(+1.70%) |
Feb 15, 2024 | 5.010 | 5.350 | 4.990 | 5.300 | 2,038,902 | +0.34(+6.85%) |
Feb 14, 2024 | 4.960 | 5.005 | 4.900 | 4.960 | 730,264 | +0.03(+0.61%) |
Feb 13, 2024 | 4.940 | 4.980 | 4.835 | 4.930 | 1,021,386 | -0.10(-1.99%) |
Feb 12, 2024 | 5.130 | 5.310 | 4.965 | 5.030 | 1,543,413 | -0.10(-1.95%) |
Feb 09, 2024 | 5.000 | 5.210 | 4.990 | 5.130 | 1,304,607 | +0.15(+3.01%) |
Feb 08, 2024 | 4.830 | 4.990 | 4.795 | 4.980 | 718,807 | +0.16(+3.32%) |
Feb 07, 2024 | 4.800 | 4.885 | 4.735 | 4.820 | 569,685 | +0.02(+0.42%) |
Feb 06, 2024 | 4.870 | 4.950 | 4.790 | 4.800 | 722,180 | -0.06(-1.23%) |
Feb 05, 2024 | 4.940 | 4.940 | 4.680 | 4.860 | 890,665 | -0.15(-2.99%) |
Feb 02, 2024 | 5.020 | 5.105 | 4.910 | 5.010 | 779,716 | -0.08(-1.57%) |
Feb 01, 2024 | 5.140 | 5.280 | 5.000 | 5.090 | 875,956 | +0.00(+0.00%) |
Jan 31, 2024 | 5.260 | 5.290 | 5.065 | 5.090 | 1,235,365 | -0.17(-3.23%) |
Jan 30, 2024 | 5.040 | 5.320 | 5.005 | 5.260 | 1,792,879 | +0.16(+3.14%) |
Jan 29, 2024 | 4.950 | 5.110 | 4.791 | 5.100 | 1,229,510 | +0.20(+4.08%) |
Jan 26, 2024 | 4.820 | 4.930 | 4.755 | 4.900 | 940,515 | +0.11(+2.30%) |
Jan 25, 2024 | 4.830 | 4.870 | 4.652 | 4.790 | 663,615 | +0.02(+0.42%) |
Jan 24, 2024 | 4.770 | 4.790 | 4.690 | 4.770 | 593,155 | +0.05(+1.06%) |
Jan 23, 2024 | 4.750 | 4.875 | 4.640 | 4.720 | 787,329 | +0.01(+0.21%) |
Jan 22, 2024 | 4.580 | 4.735 | 4.520 | 4.710 | 956,452 | +0.13(+2.84%) |
Jan 19, 2024 | 4.510 | 4.580 | 4.410 | 4.580 | 934,901 | +0.11(+2.46%) |
Jan 18, 2024 | 4.540 | 4.540 | 4.430 | 4.470 | 794,257 | -0.07(-1.54%) |
Jan 17, 2024 | 4.570 | 4.650 | 4.470 | 4.540 | 671,781 | -0.11(-2.37%) |
Jan 16, 2024 | 4.640 | 4.770 | 4.630 | 4.650 | 965,900 | +0.00(+0.00%) |
Jan 12, 2024 | 4.460 | 4.680 | 4.460 | 4.650 | 957,235 | +0.30(+6.90%) |
Jan 11, 2024 | 4.330 | 4.520 | 4.320 | 4.350 | 810,848 | +0.00(+0.00%) |
Jan 10, 2024 | 4.400 | 4.405 | 4.255 | 4.350 | 937,095 | -0.08(-1.81%) |
Jan 09, 2024 | 4.560 | 4.560 | 4.402 | 4.430 | 769,591 | -0.16(-3.49%) |
Jan 08, 2024 | 4.460 | 4.645 | 4.320 | 4.590 | 767,487 | +0.10(+2.23%) |
Jan 05, 2024 | 4.580 | 4.670 | 4.450 | 4.490 | 1,227,596 | -0.14(-3.02%) |
Jan 04, 2024 | 4.600 | 4.780 | 4.465 | 4.630 | 1,181,775 | +0.09(+1.98%) |
Jan 03, 2024 | 4.710 | 4.731 | 4.440 | 4.540 | 907,378 | -0.14(-2.99%) |