Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 6.290 | 7.040 | 6.190 | 6.770 | 382,715 | +0.46(+7.29%) |
Mar 26, 2024 | 6.660 | 6.680 | 6.210 | 6.310 | 336,593 | -0.32(-4.83%) |
Mar 25, 2024 | 6.410 | 6.660 | 5.960 | 6.630 | 444,440 | +0.25(+3.92%) |
Mar 22, 2024 | 6.750 | 6.756 | 5.800 | 6.380 | 744,570 | -0.50(-7.27%) |
Mar 21, 2024 | 6.920 | 7.040 | 6.720 | 6.880 | 415,905 | +0.03(+0.44%) |
Mar 20, 2024 | 6.720 | 6.930 | 6.450 | 6.850 | 399,149 | +0.06(+0.88%) |
Mar 19, 2024 | 6.780 | 7.220 | 6.670 | 6.790 | 926,951 | +0.03(+0.44%) |
Mar 18, 2024 | 6.400 | 6.910 | 6.100 | 6.760 | 527,153 | +0.37(+5.79%) |
Mar 15, 2024 | 6.200 | 6.676 | 6.070 | 6.390 | 500,983 | +0.22(+3.57%) |
Mar 14, 2024 | 5.940 | 6.359 | 5.830 | 6.170 | 281,223 | +0.23(+3.87%) |
Mar 13, 2024 | 5.900 | 6.050 | 5.790 | 5.940 | 165,817 | +0.04(+0.68%) |
Mar 12, 2024 | 5.790 | 5.954 | 5.500 | 5.900 | 308,068 | +0.10(+1.72%) |
Mar 11, 2024 | 6.110 | 6.185 | 5.690 | 5.800 | 656,130 | -0.09(-1.53%) |
Mar 08, 2024 | 4.980 | 5.890 | 4.970 | 5.890 | 718,542 | +0.85(+16.87%) |
Mar 07, 2024 | 5.240 | 5.260 | 4.860 | 5.040 | 274,935 | -0.14(-2.80%) |
Mar 06, 2024 | 5.220 | 5.280 | 4.960 | 5.185 | 343,175 | +0.23(+4.64%) |
Mar 05, 2024 | 4.650 | 5.028 | 4.640 | 4.955 | 272,837 | +0.29(+6.10%) |
Mar 04, 2024 | 4.740 | 4.780 | 4.570 | 4.670 | 203,976 | +0.10(+2.30%) |
Mar 01, 2024 | 4.430 | 4.690 | 4.210 | 4.565 | 385,261 | +0.37(+8.69%) |
Feb 29, 2024 | 4.430 | 4.482 | 4.100 | 4.200 | 192,159 | -0.13(-3.00%) |
Feb 28, 2024 | 4.520 | 4.600 | 4.190 | 4.330 | 142,643 | -0.01(-0.23%) |
Feb 27, 2024 | 4.060 | 4.612 | 4.060 | 4.340 | 446,639 | +0.38(+9.60%) |
Feb 26, 2024 | 3.930 | 4.010 | 3.870 | 3.960 | 76,351 | +0.05(+1.28%) |
Feb 23, 2024 | 3.850 | 4.120 | 3.850 | 3.910 | 266,445 | +0.03(+0.77%) |
Feb 22, 2024 | 3.920 | 3.960 | 3.810 | 3.880 | 130,342 | +0.02(+0.52%) |
Feb 21, 2024 | 3.850 | 3.930 | 3.780 | 3.860 | 102,104 | +0.02(+0.52%) |
Feb 20, 2024 | 3.660 | 3.850 | 3.630 | 3.840 | 184,339 | +0.23(+6.37%) |
Feb 16, 2024 | 3.700 | 3.800 | 3.560 | 3.610 | 287,677 | -0.16(-4.24%) |
Feb 15, 2024 | 3.880 | 3.905 | 3.740 | 3.770 | 78,997 | -0.11(-2.84%) |
Feb 14, 2024 | 3.820 | 3.930 | 3.760 | 3.880 | 160,321 | +0.05(+1.31%) |
Feb 13, 2024 | 3.930 | 3.975 | 3.820 | 3.830 | 108,083 | -0.16(-4.01%) |
Feb 12, 2024 | 3.880 | 4.060 | 3.820 | 3.990 | 64,907 | +0.08(+2.05%) |
Feb 09, 2024 | 3.990 | 4.060 | 3.800 | 3.910 | 332,688 | -0.07(-1.76%) |
Feb 08, 2024 | 3.960 | 4.080 | 3.880 | 3.980 | 125,282 | +0.07(+1.79%) |
Feb 07, 2024 | 3.970 | 4.010 | 3.860 | 3.910 | 110,350 | -0.08(-2.01%) |
Feb 06, 2024 | 3.850 | 4.020 | 3.850 | 3.990 | 139,246 | +0.09(+2.31%) |
Feb 05, 2024 | 3.980 | 4.020 | 3.820 | 3.900 | 180,138 | -0.06(-1.64%) |
Feb 02, 2024 | 4.040 | 4.080 | 3.910 | 3.965 | 145,358 | -0.11(-2.58%) |
Feb 01, 2024 | 4.030 | 4.170 | 4.000 | 4.070 | 136,033 | +0.03(+0.74%) |
Jan 31, 2024 | 4.050 | 4.180 | 4.000 | 4.040 | 169,140 | -0.03(-0.74%) |
Jan 30, 2024 | 4.070 | 4.090 | 4.000 | 4.070 | 93,594 | -0.03(-0.73%) |
Jan 29, 2024 | 4.050 | 4.180 | 4.000 | 4.100 | 152,790 | +0.05(+1.23%) |
Jan 26, 2024 | 4.150 | 4.219 | 3.990 | 4.050 | 79,004 | -0.05(-1.22%) |
Jan 25, 2024 | 4.090 | 4.100 | 3.960 | 4.100 | 60,222 | +0.02(+0.49%) |
Jan 24, 2024 | 4.220 | 4.490 | 4.030 | 4.080 | 346,587 | -0.05(-1.21%) |
Jan 23, 2024 | 4.160 | 4.290 | 4.080 | 4.130 | 101,724 | -0.02(-0.48%) |
Jan 22, 2024 | 4.110 | 4.240 | 4.020 | 4.150 | 171,114 | +0.12(+2.98%) |
Jan 19, 2024 | 4.160 | 4.160 | 3.940 | 4.030 | 137,476 | -0.10(-2.42%) |
Jan 18, 2024 | 4.220 | 4.292 | 3.970 | 4.130 | 230,573 | -0.06(-1.43%) |
Jan 17, 2024 | 4.140 | 4.230 | 3.880 | 4.190 | 391,210 | -0.01(-0.24%) |
Jan 16, 2024 | 4.440 | 4.450 | 4.140 | 4.200 | 370,940 | -0.22(-4.98%) |
Jan 12, 2024 | 4.500 | 4.640 | 4.405 | 4.420 | 295,780 | -0.18(-3.91%) |
Jan 11, 2024 | 5.240 | 5.240 | 4.580 | 4.600 | 497,811 | -0.62(-11.88%) |
Jan 10, 2024 | 5.260 | 5.300 | 5.040 | 5.220 | 142,012 | -0.03(-0.57%) |
Jan 09, 2024 | 5.280 | 5.390 | 5.080 | 5.250 | 234,784 | -0.10(-1.87%) |
Jan 08, 2024 | 5.430 | 5.470 | 5.200 | 5.350 | 252,261 | -0.08(-1.47%) |
Jan 05, 2024 | 5.270 | 5.460 | 5.130 | 5.430 | 258,151 | +0.13(+2.45%) |
Jan 04, 2024 | 5.130 | 5.480 | 5.050 | 5.300 | 499,768 | +0.11(+2.12%) |
Jan 03, 2024 | 5.120 | 5.350 | 5.060 | 5.190 | 203,984 | +0.07(+1.37%) |