Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.950 | 6.150 | 5.930 | 6.130 | 18,015,680 | +0.25(+4.25%) |
Mar 27, 2024 | 5.720 | 5.890 | 5.705 | 5.880 | 10,468,367 | +0.18(+3.16%) |
Mar 26, 2024 | 5.760 | 5.820 | 5.670 | 5.700 | 11,922,720 | +0.01(+0.18%) |
Mar 25, 2024 | 5.700 | 5.810 | 5.680 | 5.690 | 9,126,063 | +0.04(+0.71%) |
Mar 22, 2024 | 5.670 | 5.810 | 5.640 | 5.650 | 10,254,849 | -0.07(-1.22%) |
Mar 21, 2024 | 5.920 | 5.960 | 5.650 | 5.720 | 17,847,352 | -0.07(-1.21%) |
Mar 20, 2024 | 5.480 | 5.819 | 5.440 | 5.790 | 16,485,748 | +0.27(+4.89%) |
Mar 19, 2024 | 5.590 | 5.610 | 5.495 | 5.520 | 10,617,557 | -0.14(-2.47%) |
Mar 18, 2024 | 5.650 | 5.700 | 5.620 | 5.660 | 8,646,576 | -0.01(-0.18%) |
Mar 15, 2024 | 5.620 | 5.710 | 5.595 | 5.670 | 23,422,606 | +0.04(+0.71%) |
Mar 14, 2024 | 5.630 | 5.690 | 5.590 | 5.630 | 13,021,353 | -0.08(-1.40%) |
Mar 13, 2024 | 5.500 | 5.750 | 5.490 | 5.710 | 16,400,067 | +0.23(+4.20%) |
Mar 12, 2024 | 5.450 | 5.490 | 5.360 | 5.480 | 15,917,505 | -0.10(-1.79%) |
Mar 11, 2024 | 5.360 | 5.620 | 5.340 | 5.580 | 21,867,500 | +0.21(+3.91%) |
Mar 08, 2024 | 5.460 | 5.490 | 5.320 | 5.370 | 16,081,534 | -0.05(-0.92%) |
Mar 07, 2024 | 5.410 | 5.470 | 5.375 | 5.420 | 13,792,990 | +0.09(+1.69%) |
Mar 06, 2024 | 5.260 | 5.410 | 5.235 | 5.330 | 23,937,744 | +0.14(+2.70%) |
Mar 05, 2024 | 5.430 | 5.530 | 5.180 | 5.190 | 33,648,864 | -0.11(-2.06%) |
Mar 04, 2024 | 5.102 | 5.299 | 5.072 | 5.299 | 22,963,588 | +0.29(+5.71%) |
Mar 01, 2024 | 4.885 | 5.013 | 4.816 | 5.013 | 21,393,142 | +0.18(+3.67%) |
Feb 29, 2024 | 4.806 | 4.885 | 4.767 | 4.836 | 9,417,081 | +0.12(+2.51%) |
Feb 28, 2024 | 4.767 | 4.784 | 4.688 | 4.717 | 8,450,522 | -0.08(-1.65%) |
Feb 27, 2024 | 4.875 | 4.905 | 4.786 | 4.796 | 11,550,654 | -0.06(-1.22%) |
Feb 26, 2024 | 4.845 | 4.895 | 4.816 | 4.855 | 10,540,006 | -0.06(-1.20%) |
Feb 23, 2024 | 4.875 | 4.954 | 4.806 | 4.915 | 10,052,433 | +0.05(+1.01%) |
Feb 22, 2024 | 4.875 | 4.934 | 4.816 | 4.865 | 11,531,294 | -0.03(-0.60%) |
Feb 21, 2024 | 4.984 | 5.003 | 4.855 | 4.895 | 9,889,631 | -0.11(-2.17%) |
Feb 20, 2024 | 5.033 | 5.112 | 4.993 | 5.003 | 10,493,119 | +0.00(+0.00%) |
Feb 16, 2024 | 5.013 | 5.117 | 4.984 | 5.003 | 12,958,385 | -0.06(-1.17%) |
Feb 15, 2024 | 5.043 | 5.280 | 5.043 | 5.063 | 18,092,604 | +0.14(+2.81%) |
Feb 14, 2024 | 4.885 | 4.934 | 4.850 | 4.924 | 12,555,858 | +0.03(+0.60%) |
Feb 13, 2024 | 4.993 | 5.003 | 4.828 | 4.895 | 15,644,566 | -0.25(-4.80%) |
Feb 12, 2024 | 5.102 | 5.181 | 5.043 | 5.142 | 10,683,270 | +0.05(+0.97%) |
Feb 09, 2024 | 5.230 | 5.270 | 5.082 | 5.092 | 12,652,868 | -0.16(-3.01%) |
Feb 08, 2024 | 5.260 | 5.319 | 5.250 | 5.250 | 8,540,586 | -0.07(-1.30%) |
Feb 07, 2024 | 5.369 | 5.388 | 5.299 | 5.319 | 7,163,812 | -0.04(-0.74%) |
Feb 06, 2024 | 5.359 | 5.408 | 5.299 | 5.359 | 8,272,693 | +0.03(+0.56%) |
Feb 05, 2024 | 5.339 | 5.369 | 5.260 | 5.329 | 10,954,933 | -0.10(-1.82%) |
Feb 02, 2024 | 5.517 | 5.517 | 5.369 | 5.428 | 12,001,493 | -0.25(-4.35%) |
Feb 01, 2024 | 5.487 | 5.719 | 5.487 | 5.674 | 11,410,844 | +0.24(+4.36%) |
Jan 31, 2024 | 5.487 | 5.595 | 5.428 | 5.438 | 11,695,686 | -0.01(-0.18%) |
Jan 30, 2024 | 5.536 | 5.561 | 5.408 | 5.447 | 11,073,309 | -0.04(-0.72%) |
Jan 29, 2024 | 5.517 | 5.526 | 5.408 | 5.487 | 10,129,985 | +0.02(+0.36%) |
Jan 26, 2024 | 5.497 | 5.517 | 5.447 | 5.467 | 6,788,656 | -0.02(-0.36%) |
Jan 25, 2024 | 5.447 | 5.536 | 5.393 | 5.487 | 11,594,820 | +0.14(+2.58%) |
Jan 24, 2024 | 5.605 | 5.655 | 5.299 | 5.349 | 17,862,216 | -0.14(-2.52%) |
Jan 23, 2024 | 5.418 | 5.497 | 5.324 | 5.487 | 13,225,676 | +0.12(+2.21%) |
Jan 22, 2024 | 5.280 | 5.398 | 5.230 | 5.369 | 9,910,731 | +0.04(+0.74%) |
Jan 19, 2024 | 5.398 | 5.408 | 5.309 | 5.329 | 13,531,462 | -0.04(-0.74%) |
Jan 18, 2024 | 5.408 | 5.408 | 5.329 | 5.369 | 9,822,946 | +0.01(+0.18%) |
Jan 17, 2024 | 5.447 | 5.517 | 5.329 | 5.359 | 15,623,350 | -0.20(-3.55%) |
Jan 16, 2024 | 5.704 | 5.724 | 5.551 | 5.556 | 13,258,252 | -0.26(-4.41%) |
Jan 12, 2024 | 5.724 | 5.882 | 5.724 | 5.813 | 12,466,110 | +0.26(+4.62%) |
Jan 11, 2024 | 5.546 | 5.605 | 5.477 | 5.556 | 12,059,821 | +0.00(+0.00%) |
Jan 10, 2024 | 5.526 | 5.576 | 5.480 | 5.556 | 8,979,554 | +0.03(+0.54%) |
Jan 09, 2024 | 5.586 | 5.620 | 5.477 | 5.526 | 10,901,869 | -0.09(-1.58%) |
Jan 08, 2024 | 5.556 | 5.665 | 5.526 | 5.615 | 9,477,419 | -0.02(-0.35%) |
Jan 05, 2024 | 5.684 | 5.842 | 5.620 | 5.635 | 11,359,264 | -0.05(-0.87%) |
Jan 04, 2024 | 5.635 | 5.753 | 5.586 | 5.684 | 11,758,763 | +0.04(+0.70%) |
Jan 03, 2024 | 5.684 | 5.724 | 5.595 | 5.645 | 17,279,080 | -0.20(-3.38%) |