Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.660 | 5.930 | 5.570 | 5.880 | 8,719,655 | +0.30(+5.38%) |
Mar 27, 2024 | 5.290 | 5.605 | 5.270 | 5.580 | 7,280,954 | +0.33(+6.29%) |
Mar 26, 2024 | 5.470 | 5.505 | 5.250 | 5.250 | 5,905,110 | -0.07(-1.32%) |
Mar 25, 2024 | 5.390 | 5.545 | 5.300 | 5.320 | 6,793,635 | -0.03(-0.56%) |
Mar 22, 2024 | 5.390 | 5.489 | 5.300 | 5.350 | 6,609,096 | -0.08(-1.47%) |
Mar 21, 2024 | 5.710 | 5.810 | 5.425 | 5.430 | 8,951,122 | -0.15(-2.69%) |
Mar 20, 2024 | 5.240 | 5.660 | 5.200 | 5.580 | 9,701,834 | +0.32(+6.08%) |
Mar 19, 2024 | 5.500 | 5.500 | 5.240 | 5.260 | 6,647,173 | -0.31(-5.57%) |
Mar 18, 2024 | 5.620 | 5.650 | 5.520 | 5.570 | 7,557,844 | -0.07(-1.24%) |
Mar 15, 2024 | 5.410 | 5.655 | 5.380 | 5.640 | 10,325,136 | +0.24(+4.44%) |
Mar 14, 2024 | 5.420 | 5.469 | 5.334 | 5.400 | 8,864,198 | -0.08(-1.46%) |
Mar 13, 2024 | 5.380 | 5.600 | 5.310 | 5.480 | 9,841,221 | +0.09(+1.76%) |
Mar 12, 2024 | 5.255 | 5.395 | 5.185 | 5.385 | 7,540,122 | -0.06(-1.10%) |
Mar 11, 2024 | 5.315 | 5.535 | 5.245 | 5.445 | 8,788,835 | +0.14(+2.64%) |
Mar 08, 2024 | 5.365 | 5.405 | 5.195 | 5.305 | 8,183,614 | +0.00(+0.00%) |
Mar 07, 2024 | 5.195 | 5.325 | 5.095 | 5.305 | 7,391,858 | +0.21(+4.12%) |
Mar 06, 2024 | 5.026 | 5.175 | 5.006 | 5.095 | 6,769,856 | +0.19(+3.87%) |
Mar 05, 2024 | 5.085 | 5.105 | 4.846 | 4.906 | 9,068,684 | -0.08(-1.60%) |
Mar 04, 2024 | 4.816 | 4.996 | 4.776 | 4.986 | 10,946,423 | +0.27(+5.72%) |
Mar 01, 2024 | 4.526 | 4.766 | 4.437 | 4.716 | 8,400,625 | +0.23(+5.12%) |
Feb 29, 2024 | 4.526 | 4.636 | 4.466 | 4.486 | 4,832,341 | +0.06(+1.35%) |
Feb 28, 2024 | 4.546 | 4.546 | 4.370 | 4.426 | 5,100,140 | -0.16(-3.49%) |
Feb 27, 2024 | 4.636 | 4.666 | 4.566 | 4.586 | 4,173,273 | -0.01(-0.22%) |
Feb 26, 2024 | 4.606 | 4.626 | 4.456 | 4.596 | 6,560,755 | -0.05(-1.08%) |
Feb 23, 2024 | 4.456 | 4.666 | 4.281 | 4.646 | 7,584,741 | +0.17(+3.79%) |
Feb 22, 2024 | 4.476 | 4.706 | 4.426 | 4.476 | 10,170,110 | +0.03(+0.67%) |
Feb 21, 2024 | 4.496 | 4.511 | 4.396 | 4.446 | 5,848,295 | -0.08(-1.77%) |
Feb 20, 2024 | 4.596 | 4.616 | 4.446 | 4.526 | 5,791,880 | -0.02(-0.44%) |
Feb 16, 2024 | 4.506 | 4.626 | 4.456 | 4.546 | 6,688,063 | +0.03(+0.66%) |
Feb 15, 2024 | 4.386 | 4.546 | 4.386 | 4.516 | 8,014,953 | +0.23(+5.36%) |
Feb 14, 2024 | 4.256 | 4.326 | 4.171 | 4.286 | 5,778,807 | +0.08(+1.90%) |
Feb 13, 2024 | 4.526 | 4.526 | 4.166 | 4.206 | 10,607,538 | -0.38(-8.28%) |
Feb 12, 2024 | 4.616 | 4.676 | 4.556 | 4.586 | 4,694,177 | +0.01(+0.22%) |
Feb 09, 2024 | 4.656 | 4.656 | 4.536 | 4.576 | 4,432,151 | -0.07(-1.51%) |
Feb 08, 2024 | 4.666 | 4.715 | 4.611 | 4.646 | 3,848,803 | -0.02(-0.43%) |
Feb 07, 2024 | 4.706 | 4.786 | 4.663 | 4.666 | 6,093,154 | -0.06(-1.27%) |
Feb 06, 2024 | 4.636 | 4.766 | 4.606 | 4.726 | 4,323,150 | +0.13(+2.83%) |
Feb 05, 2024 | 4.666 | 4.726 | 4.546 | 4.596 | 5,198,251 | -0.20(-4.17%) |
Feb 02, 2024 | 4.716 | 4.816 | 4.616 | 4.796 | 7,124,202 | -0.11(-2.24%) |
Feb 01, 2024 | 4.676 | 4.926 | 4.666 | 4.906 | 9,140,769 | +0.29(+6.28%) |
Jan 31, 2024 | 4.666 | 4.756 | 4.616 | 4.616 | 7,936,916 | -0.03(-0.65%) |
Jan 30, 2024 | 4.646 | 4.751 | 4.566 | 4.646 | 8,134,403 | +0.06(+1.31%) |
Jan 29, 2024 | 4.906 | 4.906 | 4.536 | 4.586 | 20,888,674 | -0.27(-5.56%) |
Jan 26, 2024 | 4.866 | 4.936 | 4.816 | 4.856 | 4,311,877 | -0.01(-0.21%) |
Jan 25, 2024 | 4.886 | 4.921 | 4.816 | 4.866 | 5,911,854 | +0.06(+1.25%) |
Jan 24, 2024 | 5.085 | 5.120 | 4.766 | 4.806 | 7,885,247 | -0.13(-2.63%) |
Jan 23, 2024 | 4.956 | 5.026 | 4.799 | 4.936 | 5,787,333 | +0.06(+1.23%) |
Jan 22, 2024 | 4.576 | 4.961 | 4.536 | 4.876 | 8,121,347 | +0.17(+3.61%) |
Jan 19, 2024 | 4.746 | 4.746 | 4.536 | 4.706 | 6,809,659 | +0.06(+1.29%) |
Jan 18, 2024 | 4.716 | 4.726 | 4.576 | 4.646 | 8,015,728 | -0.06(-1.27%) |
Jan 17, 2024 | 4.996 | 5.006 | 4.686 | 4.706 | 9,427,043 | -0.33(-6.55%) |
Jan 16, 2024 | 5.445 | 5.415 | 5.026 | 5.036 | 13,457,487 | -0.56(-10.00%) |
Jan 12, 2024 | 5.585 | 5.805 | 5.555 | 5.595 | 9,188,918 | +0.29(+5.46%) |
Jan 11, 2024 | 5.475 | 5.505 | 5.180 | 5.305 | 8,106,370 | -0.18(-3.28%) |
Jan 10, 2024 | 5.455 | 5.525 | 5.345 | 5.485 | 4,944,317 | +0.03(+0.55%) |
Jan 09, 2024 | 5.555 | 5.555 | 5.435 | 5.455 | 4,273,806 | -0.06(-1.09%) |
Jan 08, 2024 | 5.505 | 5.615 | 5.444 | 5.515 | 5,217,751 | -0.05(-0.90%) |
Jan 05, 2024 | 5.615 | 5.785 | 5.510 | 5.565 | 6,077,061 | -0.05(-0.89%) |
Jan 04, 2024 | 5.585 | 5.655 | 5.495 | 5.615 | 5,889,863 | +0.06(+1.08%) |
Jan 03, 2024 | 5.705 | 5.745 | 5.505 | 5.555 | 8,561,347 | -0.42(-7.02%) |