Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.928 | 6.127 | 5.908 | 6.107 | 18,083,748 | +0.25(+4.25%) |
Mar 27, 2024 | 5.698 | 5.868 | 5.684 | 5.858 | 10,507,920 | +0.18(+3.16%) |
Mar 26, 2024 | 5.738 | 5.798 | 5.649 | 5.679 | 11,967,768 | +0.01(+0.18%) |
Mar 25, 2024 | 5.679 | 5.788 | 5.659 | 5.669 | 9,160,544 | +0.04(+0.71%) |
Mar 22, 2024 | 5.649 | 5.788 | 5.619 | 5.629 | 10,293,595 | -0.07(-1.22%) |
Mar 21, 2024 | 5.898 | 5.938 | 5.629 | 5.698 | 17,914,784 | -0.07(-1.21%) |
Mar 20, 2024 | 5.459 | 5.797 | 5.420 | 5.768 | 16,548,036 | +0.27(+4.89%) |
Mar 19, 2024 | 5.569 | 5.589 | 5.474 | 5.499 | 10,657,673 | -0.14(-2.47%) |
Mar 18, 2024 | 5.629 | 5.679 | 5.599 | 5.639 | 8,679,245 | -0.01(-0.18%) |
Mar 15, 2024 | 5.599 | 5.689 | 5.574 | 5.649 | 23,511,104 | +0.04(+0.71%) |
Mar 14, 2024 | 5.609 | 5.669 | 5.569 | 5.609 | 13,070,552 | -0.08(-1.40%) |
Mar 13, 2024 | 5.479 | 5.728 | 5.469 | 5.689 | 16,462,032 | +0.23(+4.20%) |
Mar 12, 2024 | 5.429 | 5.469 | 5.340 | 5.459 | 15,977,646 | -0.10(-1.79%) |
Mar 11, 2024 | 5.340 | 5.599 | 5.320 | 5.559 | 21,950,122 | +0.21(+3.91%) |
Mar 08, 2024 | 5.439 | 5.469 | 5.300 | 5.350 | 16,142,295 | -0.05(-0.92%) |
Mar 07, 2024 | 5.390 | 5.449 | 5.355 | 5.400 | 13,845,104 | +0.09(+1.69%) |
Mar 06, 2024 | 5.240 | 5.390 | 5.215 | 5.310 | 24,028,188 | +0.14(+2.70%) |
Mar 05, 2024 | 5.410 | 5.509 | 5.160 | 5.170 | 33,776,000 | -0.11(-2.06%) |
Mar 04, 2024 | 5.083 | 5.279 | 5.053 | 5.279 | 23,050,352 | +0.29(+5.71%) |
Mar 01, 2024 | 4.867 | 4.994 | 4.798 | 4.994 | 21,473,972 | +0.18(+3.67%) |
Feb 29, 2024 | 4.788 | 4.867 | 4.749 | 4.817 | 9,452,662 | +0.12(+2.51%) |
Feb 28, 2024 | 4.749 | 4.766 | 4.670 | 4.699 | 8,482,451 | -0.08(-1.65%) |
Feb 27, 2024 | 4.857 | 4.886 | 4.768 | 4.778 | 11,594,296 | -0.06(-1.22%) |
Feb 26, 2024 | 4.827 | 4.876 | 4.798 | 4.837 | 10,579,830 | -0.06(-1.20%) |
Feb 23, 2024 | 4.857 | 4.935 | 4.788 | 4.896 | 10,090,414 | +0.05(+1.01%) |
Feb 22, 2024 | 4.857 | 4.916 | 4.798 | 4.847 | 11,574,863 | -0.03(-0.60%) |
Feb 21, 2024 | 4.965 | 4.985 | 4.837 | 4.876 | 9,926,997 | -0.11(-2.17%) |
Feb 20, 2024 | 5.014 | 5.093 | 4.975 | 4.985 | 10,532,765 | +0.00(+0.00%) |
Feb 16, 2024 | 4.994 | 5.098 | 4.965 | 4.985 | 13,007,346 | -0.06(-1.17%) |
Feb 15, 2024 | 5.024 | 5.260 | 5.024 | 5.044 | 18,160,964 | +0.14(+2.81%) |
Feb 14, 2024 | 4.867 | 4.916 | 4.832 | 4.906 | 12,603,303 | +0.03(+0.60%) |
Feb 13, 2024 | 4.975 | 4.985 | 4.810 | 4.876 | 15,703,676 | -0.25(-4.80%) |
Feb 12, 2024 | 5.083 | 5.161 | 5.024 | 5.122 | 10,723,635 | +0.05(+0.97%) |
Feb 09, 2024 | 5.211 | 5.250 | 5.063 | 5.073 | 12,700,683 | -0.16(-3.01%) |
Feb 08, 2024 | 5.240 | 5.299 | 5.230 | 5.230 | 8,572,883 | -0.07(-1.30%) |
Feb 07, 2024 | 5.348 | 5.368 | 5.279 | 5.299 | 7,190,879 | -0.04(-0.74%) |
Feb 06, 2024 | 5.338 | 5.388 | 5.279 | 5.338 | 8,303,950 | +0.03(+0.56%) |
Feb 05, 2024 | 5.319 | 5.348 | 5.240 | 5.309 | 10,996,321 | -0.10(-1.82%) |
Feb 02, 2024 | 5.496 | 5.496 | 5.348 | 5.407 | 12,046,839 | -0.25(-4.35%) |
Feb 01, 2024 | 5.466 | 5.697 | 5.466 | 5.653 | 11,453,957 | +0.24(+4.36%) |
Jan 31, 2024 | 5.466 | 5.574 | 5.407 | 5.417 | 11,739,876 | -0.01(-0.18%) |
Jan 30, 2024 | 5.515 | 5.540 | 5.388 | 5.427 | 11,115,148 | -0.04(-0.72%) |
Jan 29, 2024 | 5.496 | 5.506 | 5.388 | 5.466 | 10,168,202 | +0.02(+0.36%) |
Jan 26, 2024 | 5.476 | 5.496 | 5.427 | 5.447 | 6,814,305 | -0.02(-0.36%) |
Jan 25, 2024 | 5.427 | 5.515 | 5.373 | 5.466 | 11,638,629 | +0.14(+2.58%) |
Jan 24, 2024 | 5.584 | 5.633 | 5.279 | 5.329 | 17,929,704 | -0.14(-2.52%) |
Jan 23, 2024 | 5.397 | 5.476 | 5.304 | 5.466 | 13,343,524 | +0.12(+2.21%) |
Jan 22, 2024 | 5.260 | 5.378 | 5.211 | 5.348 | 9,948,177 | +0.04(+0.74%) |
Jan 19, 2024 | 5.378 | 5.388 | 5.289 | 5.309 | 13,582,589 | -0.04(-0.74%) |
Jan 18, 2024 | 5.388 | 5.388 | 5.309 | 5.348 | 9,860,060 | +0.01(+0.18%) |
Jan 17, 2024 | 5.427 | 5.496 | 5.309 | 5.338 | 15,682,380 | -0.20(-3.55%) |
Jan 16, 2024 | 5.683 | 5.702 | 5.530 | 5.535 | 13,308,143 | -0.26(-4.41%) |
Jan 12, 2024 | 5.702 | 5.860 | 5.702 | 5.791 | 12,513,211 | +0.26(+4.62%) |
Jan 11, 2024 | 5.525 | 5.584 | 5.456 | 5.535 | 12,105,387 | +0.00(+0.00%) |
Jan 10, 2024 | 5.506 | 5.555 | 5.460 | 5.535 | 9,013,479 | +0.03(+0.54%) |
Jan 09, 2024 | 5.565 | 5.599 | 5.456 | 5.506 | 10,943,059 | -0.09(-1.58%) |
Jan 08, 2024 | 5.535 | 5.643 | 5.506 | 5.594 | 9,513,228 | -0.02(-0.35%) |
Jan 05, 2024 | 5.663 | 5.820 | 5.599 | 5.614 | 11,402,183 | -0.05(-0.87%) |
Jan 04, 2024 | 5.614 | 5.732 | 5.565 | 5.663 | 11,803,191 | +0.04(+0.70%) |
Jan 03, 2024 | 5.663 | 5.702 | 5.574 | 5.624 | 17,344,366 | -0.20(-3.38%) |