Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.030 | 0 | +0.16(+2.73%) | |||
Mar 27, 2024 | 5.600 | 5.900 | 5.570 | 5.870 | 439,192 | +0.27(+4.82%) |
Mar 26, 2024 | 5.510 | 5.660 | 5.470 | 5.600 | 536,538 | +0.18(+3.32%) |
Mar 25, 2024 | 5.510 | 5.570 | 5.370 | 5.420 | 606,058 | -0.08(-1.45%) |
Mar 22, 2024 | 5.480 | 5.600 | 5.460 | 5.500 | 707,497 | +0.03(+0.55%) |
Mar 21, 2024 | 5.610 | 5.670 | 5.450 | 5.470 | 576,343 | -0.10(-1.80%) |
Mar 20, 2024 | 5.420 | 5.640 | 5.350 | 5.570 | 541,665 | +0.12(+2.20%) |
Mar 19, 2024 | 5.450 | 5.620 | 5.400 | 5.450 | 394,301 | -0.01(-0.18%) |
Mar 18, 2024 | 5.370 | 5.520 | 5.290 | 5.460 | 627,930 | +0.06(+1.11%) |
Mar 15, 2024 | 5.480 | 5.610 | 5.370 | 5.400 | 1,679,175 | -0.15(-2.70%) |
Mar 14, 2024 | 5.570 | 5.660 | 5.520 | 5.550 | 673,505 | -0.07(-1.25%) |
Mar 13, 2024 | 5.570 | 5.760 | 5.540 | 5.620 | 826,720 | +0.05(+0.90%) |
Mar 12, 2024 | 5.800 | 5.800 | 5.510 | 5.570 | 650,006 | -0.30(-5.11%) |
Mar 11, 2024 | 5.810 | 5.980 | 5.740 | 5.870 | 536,664 | +0.06(+1.03%) |
Mar 08, 2024 | 6.050 | 6.060 | 5.790 | 5.810 | 801,598 | -0.22(-3.65%) |
Mar 07, 2024 | 6.000 | 6.090 | 5.780 | 6.030 | 471,286 | +0.11(+1.86%) |
Mar 06, 2024 | 5.740 | 6.000 | 5.700 | 5.920 | 603,739 | +0.21(+3.68%) |
Mar 05, 2024 | 5.740 | 5.910 | 5.650 | 5.710 | 796,013 | +0.03(+0.53%) |
Mar 04, 2024 | 5.820 | 5.920 | 5.600 | 5.680 | 985,954 | -0.10(-1.73%) |
Mar 01, 2024 | 5.850 | 5.890 | 5.700 | 5.780 | 927,263 | -0.04(-0.69%) |
Feb 29, 2024 | 5.870 | 6.100 | 5.760 | 5.820 | 1,567,494 | +0.00(+0.00%) |
Feb 28, 2024 | 6.150 | 6.260 | 5.810 | 5.820 | 855,672 | -0.50(-7.91%) |
Feb 27, 2024 | 6.350 | 6.390 | 6.210 | 6.320 | 658,385 | +0.01(+0.16%) |
Feb 26, 2024 | 6.180 | 6.340 | 6.060 | 6.310 | 667,057 | +0.02(+0.32%) |
Feb 23, 2024 | 5.900 | 6.290 | 5.840 | 6.290 | 1,531,738 | +0.41(+6.97%) |
Feb 22, 2024 | 5.910 | 6.000 | 5.750 | 5.880 | 924,915 | -0.20(-3.29%) |
Feb 21, 2024 | 6.150 | 6.280 | 5.980 | 6.080 | 1,030,716 | -0.16(-2.56%) |
Feb 20, 2024 | 5.930 | 6.310 | 5.780 | 6.240 | 1,086,292 | -0.36(-5.45%) |
Feb 16, 2024 | 6.600 | 0 | +0.12(+1.85%) | |||
Feb 15, 2024 | 6.000 | 6.570 | 5.820 | 6.480 | 2,566,873 | +0.46(+7.64%) |
Feb 14, 2024 | 5.960 | 6.200 | 5.640 | 6.020 | 4,075,048 | -0.06(-0.99%) |
Feb 13, 2024 | 11.11 | 11.24 | 5.100 | 6.080 | 9,710,130 | -7.00(-53.52%) |
Feb 12, 2024 | 12.81 | 13.18 | 12.81 | 13.08 | 468,159 | +0.23(+1.79%) |
Feb 09, 2024 | 12.60 | 12.95 | 12.53 | 12.85 | 579,400 | +0.19(+1.50%) |
Feb 08, 2024 | 12.54 | 12.96 | 12.54 | 12.66 | 370,206 | +0.04(+0.32%) |
Feb 07, 2024 | 12.84 | 12.89 | 12.60 | 12.62 | 431,838 | -0.12(-0.94%) |
Feb 06, 2024 | 12.61 | 12.82 | 12.56 | 12.74 | 226,654 | +0.12(+0.95%) |
Feb 05, 2024 | 12.63 | 12.74 | 12.52 | 12.62 | 278,897 | -0.23(-1.79%) |
Feb 02, 2024 | 12.99 | 12.99 | 12.68 | 12.85 | 329,643 | -0.34(-2.58%) |
Feb 01, 2024 | 12.74 | 13.19 | 12.69 | 13.19 | 555,037 | +0.52(+4.10%) |
Jan 31, 2024 | 12.77 | 12.98 | 12.66 | 12.67 | 367,616 | -0.10(-0.78%) |
Jan 30, 2024 | 12.83 | 12.93 | 12.72 | 12.77 | 265,987 | +0.06(+0.47%) |
Jan 29, 2024 | 12.83 | 12.85 | 12.57 | 12.71 | 1,261,163 | -0.01(-0.08%) |
Jan 26, 2024 | 13.00 | 13.01 | 12.70 | 12.72 | 385,630 | -0.29(-2.23%) |
Jan 25, 2024 | 12.96 | 13.06 | 12.72 | 13.01 | 454,757 | +0.13(+1.01%) |
Jan 24, 2024 | 13.36 | 13.40 | 12.86 | 12.88 | 331,339 | -0.29(-2.20%) |
Jan 23, 2024 | 13.13 | 13.33 | 13.08 | 13.17 | 396,948 | +0.09(+0.69%) |
Jan 22, 2024 | 13.05 | 13.12 | 12.88 | 13.08 | 250,238 | -0.07(-0.53%) |
Jan 19, 2024 | 13.44 | 13.44 | 13.12 | 13.15 | 308,484 | -0.24(-1.79%) |
Jan 18, 2024 | 13.54 | 13.55 | 13.37 | 13.39 | 228,005 | -0.10(-0.74%) |
Jan 17, 2024 | 13.55 | 13.66 | 13.44 | 13.49 | 336,043 | -0.23(-1.68%) |
Jan 16, 2024 | 13.65 | 13.80 | 13.52 | 13.72 | 484,755 | -0.04(-0.29%) |
Jan 15, 2024 | 13.80 | 13.92 | 13.66 | 13.76 | 144,951 | -0.09(-0.65%) |
Jan 12, 2024 | 14.10 | 14.16 | 13.76 | 13.85 | 415,093 | +0.11(+0.80%) |
Jan 11, 2024 | 13.80 | 13.80 | 13.65 | 13.74 | 473,230 | +0.01(+0.07%) |
Jan 10, 2024 | 13.83 | 13.88 | 13.62 | 13.73 | 519,652 | -0.17(-1.22%) |
Jan 09, 2024 | 14.03 | 14.03 | 13.77 | 13.90 | 259,013 | -0.06(-0.43%) |
Jan 08, 2024 | 13.92 | 14.19 | 13.66 | 13.96 | 454,379 | -0.13(-0.92%) |
Jan 05, 2024 | 14.16 | 14.19 | 13.93 | 14.09 | 330,333 | -0.04(-0.28%) |
Jan 04, 2024 | 14.18 | 14.19 | 13.97 | 14.13 | 325,583 | -0.01(-0.07%) |
Jan 03, 2024 | 13.96 | 14.28 | 13.91 | 14.14 | 388,336 | -0.06(-0.42%) |