Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.410 | 5.500 | 5.150 | 5.340 | 714,444 | -0.16(-2.91%) |
Mar 27, 2024 | 5.150 | 5.500 | 4.760 | 5.500 | 770,766 | +0.45(+8.91%) |
Mar 26, 2024 | 4.960 | 5.185 | 4.900 | 5.050 | 383,965 | +0.10(+2.02%) |
Mar 25, 2024 | 5.090 | 5.420 | 4.950 | 4.950 | 514,602 | -0.37(-6.87%) |
Mar 22, 2024 | 5.490 | 5.490 | 5.045 | 5.315 | 645,030 | -0.03(-0.65%) |
Mar 21, 2024 | 4.900 | 5.350 | 4.750 | 5.350 | 687,567 | +0.43(+8.74%) |
Mar 20, 2024 | 4.930 | 5.040 | 4.880 | 4.920 | 302,856 | -0.12(-2.38%) |
Mar 19, 2024 | 5.105 | 5.200 | 4.960 | 5.040 | 380,302 | -0.12(-2.33%) |
Mar 18, 2024 | 4.850 | 5.240 | 4.850 | 5.160 | 1,001,357 | +0.20(+4.03%) |
Mar 15, 2024 | 4.150 | 5.300 | 4.150 | 4.960 | 1,235,091 | +0.89(+21.87%) |
Mar 14, 2024 | 3.920 | 4.180 | 3.920 | 4.070 | 129,095 | +0.03(+0.62%) |
Mar 13, 2024 | 3.830 | 4.100 | 3.830 | 4.045 | 297,589 | +0.15(+3.85%) |
Mar 12, 2024 | 3.840 | 4.020 | 3.790 | 3.895 | 606,179 | +0.04(+1.17%) |
Mar 11, 2024 | 4.215 | 4.240 | 3.830 | 3.850 | 536,830 | -0.39(-9.20%) |
Mar 08, 2024 | 4.190 | 4.440 | 4.120 | 4.240 | 1,446,456 | +0.05(+1.19%) |
Mar 07, 2024 | 4.320 | 4.540 | 4.000 | 4.190 | 899,717 | -0.17(-3.90%) |
Mar 06, 2024 | 4.695 | 4.740 | 4.340 | 4.360 | 441,459 | -0.33(-7.04%) |
Mar 05, 2024 | 4.670 | 4.850 | 4.490 | 4.690 | 478,221 | -0.01(-0.21%) |
Mar 04, 2024 | 4.770 | 4.900 | 4.675 | 4.700 | 529,386 | -0.15(-3.09%) |
Mar 01, 2024 | 4.750 | 4.930 | 4.740 | 4.850 | 636,849 | +0.08(+1.68%) |
Feb 29, 2024 | 4.800 | 5.020 | 4.750 | 4.770 | 711,674 | -0.12(-2.45%) |
Feb 28, 2024 | 4.980 | 5.110 | 4.800 | 4.890 | 368,453 | -0.11(-2.20%) |
Feb 27, 2024 | 5.055 | 5.250 | 4.960 | 5.000 | 286,755 | -0.14(-2.72%) |
Feb 26, 2024 | 5.400 | 5.500 | 5.140 | 5.140 | 640,356 | -0.24(-4.46%) |
Feb 23, 2024 | 4.900 | 5.630 | 4.900 | 5.380 | 1,013,785 | +0.21(+4.06%) |
Feb 22, 2024 | 5.080 | 5.200 | 4.950 | 5.170 | 445,662 | +0.10(+1.97%) |
Feb 21, 2024 | 4.800 | 5.080 | 4.800 | 5.070 | 304,575 | +0.07(+1.40%) |
Feb 20, 2024 | 5.000 | 5.120 | 4.910 | 5.000 | 204,721 | -0.10(-1.96%) |
Feb 16, 2024 | 5.020 | 5.230 | 4.990 | 5.100 | 491,618 | +0.00(+0.00%) |
Feb 15, 2024 | 4.810 | 5.200 | 4.760 | 5.100 | 513,031 | +0.23(+4.72%) |
Feb 14, 2024 | 4.950 | 4.956 | 4.750 | 4.870 | 9,772,869 | -0.08(-1.62%) |
Feb 13, 2024 | 4.800 | 5.090 | 4.550 | 4.950 | 452,918 | +0.05(+1.02%) |
Feb 12, 2024 | 5.380 | 5.441 | 4.880 | 4.900 | 1,475,137 | -0.49(-9.09%) |
Feb 09, 2024 | 5.520 | 5.590 | 5.310 | 5.390 | 434,883 | +0.00(+0.00%) |
Feb 08, 2024 | 5.550 | 5.646 | 5.390 | 5.390 | 1,032,237 | -0.27(-4.77%) |
Feb 07, 2024 | 5.750 | 5.750 | 5.490 | 5.660 | 571,271 | +0.06(+1.07%) |
Feb 06, 2024 | 5.470 | 5.780 | 5.250 | 5.600 | 1,253,345 | +0.20(+3.70%) |
Feb 05, 2024 | 5.360 | 5.640 | 5.280 | 5.400 | 825,644 | -0.10(-1.82%) |
Feb 02, 2024 | 5.550 | 5.790 | 5.380 | 5.500 | 6,658,677 | -0.04(-0.72%) |
Feb 01, 2024 | 5.235 | 5.600 | 5.120 | 5.540 | 1,376,946 | +0.31(+5.93%) |
Jan 31, 2024 | 5.210 | 5.380 | 5.010 | 5.230 | 743,641 | +0.01(+0.19%) |
Jan 30, 2024 | 5.200 | 5.390 | 5.010 | 5.220 | 791,756 | +0.03(+0.58%) |
Jan 29, 2024 | 5.090 | 5.190 | 4.980 | 5.190 | 374,906 | +0.08(+1.57%) |
Jan 26, 2024 | 4.930 | 5.160 | 4.930 | 5.110 | 1,166,957 | +0.15(+3.02%) |
Jan 25, 2024 | 4.875 | 5.030 | 4.800 | 4.960 | 743,929 | +0.04(+0.92%) |
Jan 24, 2024 | 4.680 | 5.000 | 4.680 | 4.915 | 893,736 | +0.20(+4.13%) |
Jan 23, 2024 | 4.880 | 5.000 | 4.690 | 4.720 | 222,573 | -0.15(-3.08%) |
Jan 22, 2024 | 4.880 | 4.975 | 4.670 | 4.870 | 768,298 | -0.02(-0.41%) |
Jan 19, 2024 | 4.565 | 4.900 | 4.460 | 4.890 | 813,768 | +0.32(+7.00%) |
Jan 18, 2024 | 4.800 | 4.800 | 4.520 | 4.570 | 350,578 | -0.20(-4.19%) |
Jan 17, 2024 | 4.990 | 4.990 | 4.680 | 4.770 | 457,618 | -0.08(-1.65%) |
Jan 16, 2024 | 4.850 | 5.000 | 4.680 | 4.850 | 1,332,379 | +0.25(+5.43%) |
Jan 12, 2024 | 4.305 | 5.150 | 4.294 | 4.600 | 821,271 | +0.30(+6.98%) |
Jan 11, 2024 | 4.110 | 4.382 | 4.110 | 4.300 | 343,436 | +0.13(+3.12%) |
Jan 10, 2024 | 4.350 | 4.400 | 4.120 | 4.170 | 319,121 | -0.24(-5.44%) |
Jan 09, 2024 | 4.400 | 4.530 | 4.310 | 4.410 | 329,550 | -0.08(-1.78%) |
Jan 08, 2024 | 4.670 | 4.710 | 4.400 | 4.490 | 757,686 | -0.17(-3.65%) |
Jan 05, 2024 | 4.320 | 4.835 | 4.240 | 4.660 | 886,624 | +0.30(+6.88%) |
Jan 04, 2024 | 4.275 | 4.491 | 4.205 | 4.360 | 993,519 | +0.16(+3.80%) |
Jan 03, 2024 | 3.970 | 4.250 | 3.900 | 4.200 | 823,164 | +0.19(+4.75%) |