Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.130 | 5.155 | 4.970 | 5.020 | 110,060 | -0.01(-0.20%) |
Mar 27, 2024 | 5.050 | 5.160 | 4.870 | 5.030 | 229,440 | +0.12(+2.44%) |
Mar 26, 2024 | 4.860 | 5.150 | 4.860 | 4.910 | 298,990 | +0.05(+1.03%) |
Mar 25, 2024 | 5.110 | 5.210 | 4.840 | 4.860 | 664,203 | -0.31(-6.00%) |
Mar 22, 2024 | 5.320 | 5.330 | 5.135 | 5.170 | 206,239 | -0.21(-3.90%) |
Mar 21, 2024 | 5.630 | 5.700 | 5.350 | 5.380 | 145,204 | -0.20(-3.58%) |
Mar 20, 2024 | 5.340 | 5.590 | 5.210 | 5.580 | 187,541 | +0.21(+3.91%) |
Mar 19, 2024 | 5.500 | 5.500 | 5.350 | 5.370 | 128,242 | -0.12(-2.19%) |
Mar 18, 2024 | 5.850 | 5.950 | 5.460 | 5.490 | 193,030 | -0.34(-5.83%) |
Mar 15, 2024 | 5.280 | 6.200 | 5.280 | 5.830 | 659,943 | +0.53(+10.00%) |
Mar 14, 2024 | 5.650 | 5.780 | 4.950 | 5.300 | 573,303 | -0.14(-2.57%) |
Mar 13, 2024 | 5.310 | 5.610 | 5.285 | 5.440 | 177,187 | +0.08(+1.49%) |
Mar 12, 2024 | 5.360 | 5.600 | 5.150 | 5.360 | 348,140 | +0.08(+1.52%) |
Mar 11, 2024 | 5.330 | 5.460 | 5.250 | 5.280 | 172,594 | -0.10(-1.86%) |
Mar 08, 2024 | 5.740 | 5.750 | 5.320 | 5.380 | 316,389 | -0.29(-5.11%) |
Mar 07, 2024 | 5.920 | 6.160 | 5.660 | 5.670 | 255,005 | -0.23(-3.90%) |
Mar 06, 2024 | 5.910 | 6.000 | 5.760 | 5.900 | 223,968 | +0.04(+0.68%) |
Mar 05, 2024 | 5.940 | 6.030 | 5.720 | 5.860 | 320,946 | -0.14(-2.33%) |
Mar 04, 2024 | 6.180 | 6.180 | 5.920 | 6.000 | 248,455 | -0.12(-1.96%) |
Mar 01, 2024 | 6.030 | 6.280 | 5.980 | 6.120 | 121,683 | +0.10(+1.66%) |
Feb 29, 2024 | 6.130 | 6.280 | 5.990 | 6.020 | 288,089 | +0.00(+0.00%) |
Feb 28, 2024 | 6.220 | 6.287 | 5.930 | 6.020 | 184,850 | -0.20(-3.22%) |
Feb 27, 2024 | 6.020 | 6.540 | 6.020 | 6.220 | 195,661 | +0.23(+3.84%) |
Feb 26, 2024 | 5.670 | 6.030 | 5.665 | 5.990 | 87,889 | +0.33(+5.83%) |
Feb 23, 2024 | 5.630 | 5.750 | 5.510 | 5.660 | 111,839 | +0.02(+0.35%) |
Feb 22, 2024 | 5.550 | 5.770 | 5.485 | 5.640 | 154,336 | +0.06(+1.08%) |
Feb 21, 2024 | 5.680 | 5.690 | 5.510 | 5.580 | 120,495 | -0.12(-2.11%) |
Feb 20, 2024 | 5.690 | 5.840 | 5.591 | 5.700 | 129,400 | -0.04(-0.70%) |
Feb 16, 2024 | 5.650 | 6.035 | 5.590 | 5.740 | 173,888 | +0.06(+1.06%) |
Feb 15, 2024 | 5.670 | 5.809 | 5.470 | 5.680 | 267,091 | +0.04(+0.71%) |
Feb 14, 2024 | 5.410 | 5.710 | 5.410 | 5.640 | 236,825 | +0.29(+5.42%) |
Feb 13, 2024 | 5.650 | 5.650 | 5.255 | 5.350 | 245,242 | -0.38(-6.63%) |
Feb 12, 2024 | 5.380 | 5.780 | 5.320 | 5.730 | 279,225 | +0.35(+6.51%) |
Feb 09, 2024 | 5.130 | 5.400 | 5.062 | 5.380 | 175,892 | +0.27(+5.28%) |
Feb 08, 2024 | 5.210 | 5.300 | 5.070 | 5.110 | 325,650 | -0.09(-1.73%) |
Feb 07, 2024 | 5.330 | 5.390 | 5.190 | 5.200 | 157,351 | -0.12(-2.26%) |
Feb 06, 2024 | 5.230 | 5.540 | 5.140 | 5.320 | 236,989 | +0.13(+2.50%) |
Feb 05, 2024 | 4.840 | 5.285 | 4.740 | 5.190 | 320,687 | +0.28(+5.70%) |
Feb 02, 2024 | 5.030 | 5.085 | 4.910 | 4.910 | 263,769 | -0.18(-3.54%) |
Feb 01, 2024 | 4.950 | 5.200 | 4.850 | 5.090 | 266,225 | +0.19(+3.88%) |
Jan 31, 2024 | 5.080 | 5.090 | 4.900 | 4.900 | 240,430 | -0.19(-3.73%) |
Jan 30, 2024 | 5.400 | 5.400 | 5.010 | 5.090 | 245,914 | -0.30(-5.57%) |
Jan 29, 2024 | 5.280 | 5.450 | 5.250 | 5.390 | 273,696 | +0.07(+1.32%) |
Jan 26, 2024 | 5.490 | 5.540 | 5.290 | 5.320 | 215,686 | -0.13(-2.39%) |
Jan 25, 2024 | 5.260 | 5.470 | 5.200 | 5.450 | 216,995 | +0.18(+3.42%) |
Jan 24, 2024 | 5.550 | 5.610 | 5.255 | 5.270 | 186,626 | -0.20(-3.66%) |
Jan 23, 2024 | 5.570 | 5.581 | 5.361 | 5.470 | 123,593 | -0.05(-0.91%) |
Jan 22, 2024 | 5.340 | 5.560 | 5.340 | 5.520 | 281,790 | +0.18(+3.37%) |
Jan 19, 2024 | 5.770 | 5.830 | 5.240 | 5.340 | 453,787 | -0.42(-7.29%) |
Jan 18, 2024 | 5.770 | 5.990 | 5.710 | 5.760 | 265,504 | -0.01(-0.17%) |
Jan 17, 2024 | 5.650 | 5.800 | 5.640 | 5.770 | 140,406 | -0.01(-0.17%) |
Jan 16, 2024 | 5.970 | 5.980 | 5.740 | 5.780 | 182,953 | -0.19(-3.18%) |
Jan 12, 2024 | 6.140 | 6.275 | 5.960 | 5.970 | 154,564 | -0.13(-2.13%) |
Jan 11, 2024 | 6.290 | 6.310 | 5.990 | 6.100 | 177,128 | -0.25(-3.94%) |
Jan 10, 2024 | 6.280 | 6.410 | 6.180 | 6.350 | 190,629 | +0.07(+1.11%) |
Jan 09, 2024 | 6.370 | 6.410 | 6.220 | 6.280 | 186,213 | -0.11(-1.72%) |
Jan 08, 2024 | 6.380 | 6.500 | 6.090 | 6.390 | 324,014 | +0.04(+0.63%) |
Jan 05, 2024 | 6.600 | 6.600 | 6.290 | 6.350 | 393,487 | -0.01(-0.16%) |
Jan 04, 2024 | 6.370 | 6.400 | 6.150 | 6.360 | 184,154 | +0.01(+0.16%) |
Jan 03, 2024 | 6.270 | 6.565 | 6.270 | 6.350 | 202,385 | -0.04(-0.63%) |