Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.090 | 5.240 | 5.052 | 5.150 | 1,831,278 | +0.09(+1.78%) |
Mar 27, 2024 | 5.310 | 5.475 | 5.050 | 5.060 | 882,877 | -0.22(-4.08%) |
Mar 26, 2024 | 5.370 | 5.550 | 5.240 | 5.275 | 1,124,988 | -0.07(-1.40%) |
Mar 25, 2024 | 5.700 | 5.750 | 5.285 | 5.350 | 1,238,889 | -0.28(-4.97%) |
Mar 22, 2024 | 5.470 | 5.681 | 5.370 | 5.630 | 1,599,174 | +0.33(+6.13%) |
Mar 21, 2024 | 5.220 | 5.575 | 5.123 | 5.305 | 1,437,293 | +0.09(+1.82%) |
Mar 20, 2024 | 5.190 | 5.300 | 5.020 | 5.210 | 1,917,678 | +0.15(+2.96%) |
Mar 19, 2024 | 5.180 | 5.500 | 4.810 | 5.060 | 8,344,068 | +0.84(+19.91%) |
Mar 18, 2024 | 4.270 | 4.450 | 4.145 | 4.220 | 890,723 | -0.02(-0.47%) |
Mar 15, 2024 | 4.050 | 4.255 | 4.050 | 4.240 | 432,697 | +0.16(+3.92%) |
Mar 14, 2024 | 4.120 | 4.270 | 4.030 | 4.080 | 551,963 | +0.00(+0.00%) |
Mar 13, 2024 | 3.870 | 4.100 | 3.870 | 4.080 | 195,619 | +0.21(+5.43%) |
Mar 12, 2024 | 3.860 | 3.910 | 3.705 | 3.870 | 280,529 | +0.02(+0.65%) |
Mar 11, 2024 | 3.900 | 3.940 | 3.805 | 3.845 | 154,456 | -0.07(-1.91%) |
Mar 08, 2024 | 4.300 | 4.340 | 3.790 | 3.920 | 563,775 | -0.37(-8.62%) |
Mar 07, 2024 | 4.160 | 4.300 | 4.119 | 4.290 | 244,114 | +0.15(+3.62%) |
Mar 06, 2024 | 4.050 | 4.145 | 4.050 | 4.140 | 163,065 | +0.09(+2.22%) |
Mar 05, 2024 | 4.140 | 4.140 | 4.040 | 4.050 | 243,151 | -0.10(-2.41%) |
Mar 04, 2024 | 4.160 | 4.210 | 4.095 | 4.150 | 203,978 | +0.00(+0.00%) |
Mar 01, 2024 | 4.070 | 4.200 | 4.010 | 4.150 | 204,440 | +0.09(+2.22%) |
Feb 29, 2024 | 4.120 | 4.190 | 4.020 | 4.060 | 207,174 | +0.01(+0.25%) |
Feb 28, 2024 | 4.250 | 4.260 | 4.035 | 4.050 | 328,789 | -0.24(-5.59%) |
Feb 27, 2024 | 4.270 | 4.355 | 4.210 | 4.290 | 263,424 | +0.00(+0.00%) |
Feb 26, 2024 | 4.040 | 4.290 | 4.010 | 4.290 | 302,964 | +0.25(+6.19%) |
Feb 23, 2024 | 4.060 | 4.090 | 4.000 | 4.040 | 169,877 | -0.02(-0.49%) |
Feb 22, 2024 | 4.110 | 4.127 | 4.050 | 4.060 | 224,647 | -0.02(-0.49%) |
Feb 21, 2024 | 4.170 | 4.185 | 4.045 | 4.080 | 252,303 | -0.11(-2.63%) |
Feb 20, 2024 | 4.040 | 4.260 | 4.040 | 4.190 | 356,673 | +0.14(+3.46%) |
Feb 16, 2024 | 4.060 | 4.120 | 3.990 | 4.050 | 242,760 | -0.01(-0.25%) |
Feb 15, 2024 | 4.080 | 4.170 | 4.010 | 4.060 | 335,015 | +0.01(+0.25%) |
Feb 14, 2024 | 3.940 | 4.060 | 3.910 | 4.050 | 196,883 | +0.15(+3.85%) |
Feb 13, 2024 | 3.940 | 3.955 | 3.850 | 3.900 | 275,501 | -0.14(-3.47%) |
Feb 12, 2024 | 3.840 | 4.085 | 3.830 | 4.040 | 257,738 | +0.21(+5.48%) |
Feb 09, 2024 | 3.730 | 3.830 | 3.700 | 3.830 | 271,820 | +0.10(+2.68%) |
Feb 08, 2024 | 3.750 | 3.775 | 3.690 | 3.730 | 230,306 | -0.02(-0.53%) |
Feb 07, 2024 | 3.820 | 3.875 | 3.690 | 3.750 | 372,532 | -0.07(-1.83%) |
Feb 06, 2024 | 3.770 | 3.830 | 3.655 | 3.820 | 572,534 | +0.06(+1.60%) |
Feb 05, 2024 | 3.910 | 3.940 | 3.730 | 3.760 | 586,709 | -0.16(-4.08%) |
Feb 02, 2024 | 4.000 | 4.020 | 3.830 | 3.920 | 402,766 | -0.13(-3.21%) |
Feb 01, 2024 | 4.110 | 4.201 | 3.990 | 4.050 | 316,955 | -0.04(-0.98%) |
Jan 31, 2024 | 4.210 | 4.235 | 4.070 | 4.090 | 342,293 | -0.09(-2.15%) |
Jan 30, 2024 | 4.350 | 4.350 | 4.170 | 4.180 | 348,927 | -0.17(-3.91%) |
Jan 29, 2024 | 4.230 | 4.350 | 4.175 | 4.350 | 215,228 | +0.12(+2.84%) |
Jan 26, 2024 | 4.190 | 4.250 | 4.155 | 4.230 | 104,821 | +0.04(+0.95%) |
Jan 25, 2024 | 4.240 | 4.291 | 4.150 | 4.190 | 148,127 | -0.01(-0.24%) |
Jan 24, 2024 | 4.240 | 4.280 | 4.150 | 4.200 | 245,604 | -0.04(-0.94%) |
Jan 23, 2024 | 4.220 | 4.330 | 4.200 | 4.240 | 431,915 | +0.02(+0.47%) |
Jan 22, 2024 | 4.120 | 4.280 | 4.100 | 4.220 | 311,015 | +0.08(+1.93%) |
Jan 19, 2024 | 4.210 | 4.210 | 4.065 | 4.140 | 215,707 | -0.06(-1.43%) |
Jan 18, 2024 | 4.240 | 4.330 | 4.130 | 4.200 | 604,475 | +0.00(+0.00%) |
Jan 17, 2024 | 4.110 | 4.220 | 4.060 | 4.200 | 750,571 | +0.01(+0.24%) |
Jan 16, 2024 | 4.240 | 4.230 | 4.043 | 4.190 | 609,568 | -0.09(-2.10%) |
Jan 12, 2024 | 4.360 | 4.380 | 4.230 | 4.280 | 336,366 | -0.03(-0.70%) |
Jan 11, 2024 | 4.510 | 4.510 | 4.250 | 4.310 | 445,422 | -0.22(-4.86%) |
Jan 10, 2024 | 4.490 | 4.660 | 4.490 | 4.530 | 588,605 | +0.03(+0.67%) |
Jan 09, 2024 | 4.370 | 4.515 | 4.360 | 4.500 | 365,876 | +0.03(+0.67%) |
Jan 08, 2024 | 4.100 | 4.550 | 4.100 | 4.470 | 717,165 | +0.34(+8.23%) |
Jan 05, 2024 | 4.020 | 4.145 | 3.950 | 4.130 | 400,585 | +0.11(+2.74%) |
Jan 04, 2024 | 3.970 | 4.080 | 3.900 | 4.020 | 299,292 | +0.02(+0.50%) |
Jan 03, 2024 | 3.910 | 4.000 | 3.870 | 4.000 | 253,895 | +0.04(+1.01%) |