Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.930 | 6.950 | 6.440 | 6.630 | 22,881 | -0.30(-4.34%) |
Mar 27, 2024 | 5.660 | 7.120 | 5.660 | 6.931 | 159,461 | +1.23(+21.60%) |
Mar 26, 2024 | 6.110 | 6.110 | 5.630 | 5.700 | 19,105 | -0.18(-3.06%) |
Mar 25, 2024 | 6.030 | 6.200 | 5.580 | 5.880 | 45,743 | -0.32(-5.16%) |
Mar 22, 2024 | 5.650 | 6.200 | 5.650 | 6.200 | 66,171 | +0.53(+9.35%) |
Mar 21, 2024 | 5.790 | 5.790 | 5.510 | 5.670 | 25,094 | +0.17(+3.09%) |
Mar 20, 2024 | 5.390 | 5.600 | 5.350 | 5.500 | 28,861 | +0.13(+2.42%) |
Mar 19, 2024 | 5.340 | 5.460 | 5.270 | 5.370 | 23,266 | -0.04(-0.74%) |
Mar 18, 2024 | 5.550 | 5.670 | 5.370 | 5.410 | 28,633 | -0.17(-3.05%) |
Mar 15, 2024 | 5.500 | 5.675 | 5.500 | 5.580 | 15,143 | +0.05(+0.90%) |
Mar 14, 2024 | 5.630 | 5.748 | 5.520 | 5.530 | 11,880 | -0.04(-0.72%) |
Mar 13, 2024 | 5.330 | 5.960 | 5.210 | 5.570 | 24,191 | +0.32(+6.10%) |
Mar 12, 2024 | 5.750 | 5.750 | 5.040 | 5.250 | 29,644 | -0.30(-5.41%) |
Mar 11, 2024 | 5.840 | 5.840 | 5.550 | 5.550 | 17,539 | -0.28(-4.80%) |
Mar 08, 2024 | 5.680 | 5.900 | 5.510 | 5.830 | 39,859 | +0.17(+3.00%) |
Mar 07, 2024 | 5.490 | 5.660 | 5.490 | 5.660 | 12,449 | +0.17(+3.10%) |
Mar 06, 2024 | 5.750 | 5.750 | 5.400 | 5.490 | 21,609 | -0.06(-1.08%) |
Mar 05, 2024 | 5.221 | 5.760 | 5.150 | 5.550 | 20,576 | +0.28(+5.31%) |
Mar 04, 2024 | 5.300 | 5.300 | 4.950 | 5.270 | 22,835 | +0.27(+5.40%) |
Mar 01, 2024 | 4.790 | 5.145 | 4.790 | 5.000 | 30,339 | +0.06(+1.21%) |
Feb 29, 2024 | 5.000 | 5.030 | 4.770 | 4.940 | 35,026 | +0.22(+4.66%) |
Feb 28, 2024 | 4.890 | 5.690 | 4.685 | 4.720 | 45,085 | +0.18(+3.96%) |
Feb 27, 2024 | 4.590 | 4.685 | 4.520 | 4.540 | 24,051 | -0.14(-2.99%) |
Feb 26, 2024 | 4.670 | 4.750 | 4.560 | 4.680 | 17,006 | +0.04(+0.85%) |
Feb 23, 2024 | 4.570 | 4.790 | 4.560 | 4.641 | 7,253 | -0.16(-3.32%) |
Feb 22, 2024 | 4.650 | 4.800 | 4.510 | 4.800 | 15,863 | +0.14(+2.94%) |
Feb 21, 2024 | 4.700 | 4.776 | 4.520 | 4.663 | 9,191 | -0.06(-1.21%) |
Feb 20, 2024 | 4.620 | 4.780 | 4.560 | 4.720 | 25,915 | +0.03(+0.64%) |
Feb 16, 2024 | 4.480 | 4.690 | 4.400 | 4.690 | 17,073 | +0.01(+0.21%) |
Feb 15, 2024 | 4.600 | 4.694 | 4.480 | 4.680 | 8,636 | +0.00(+0.00%) |
Feb 14, 2024 | 4.650 | 4.680 | 4.450 | 4.680 | 11,682 | +0.02(+0.43%) |
Feb 13, 2024 | 4.480 | 4.700 | 4.340 | 4.660 | 32,411 | +0.32(+7.37%) |
Feb 12, 2024 | 4.530 | 4.775 | 4.248 | 4.340 | 48,676 | -0.46(-9.58%) |
Feb 09, 2024 | 4.790 | 4.800 | 4.670 | 4.800 | 13,956 | +0.02(+0.42%) |
Feb 08, 2024 | 4.550 | 4.800 | 4.500 | 4.780 | 34,893 | +0.32(+7.05%) |
Feb 07, 2024 | 4.430 | 4.570 | 4.340 | 4.465 | 1,870 | +0.13(+3.12%) |
Feb 06, 2024 | 4.660 | 4.780 | 4.300 | 4.330 | 25,789 | -0.34(-7.36%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.380 | 4.674 | 33,023 | -0.04(-0.76%) |
Feb 02, 2024 | 4.040 | 4.990 | 4.040 | 4.710 | 18,981 | +0.56(+13.44%) |
Feb 01, 2024 | 4.410 | 4.505 | 3.930 | 4.152 | 47,826 | -0.27(-6.06%) |
Jan 31, 2024 | 4.500 | 4.930 | 4.400 | 4.420 | 24,869 | -0.02(-0.45%) |
Jan 30, 2024 | 5.600 | 5.785 | 4.290 | 4.440 | 91,162 | -1.50(-25.25%) |
Jan 29, 2024 | 5.170 | 6.120 | 5.130 | 5.940 | 115,629 | +0.90(+17.86%) |
Jan 26, 2024 | 5.070 | 5.120 | 4.816 | 5.040 | 45,988 | +0.20(+4.13%) |
Jan 25, 2024 | 4.750 | 4.940 | 4.750 | 4.840 | 19,300 | +0.23(+4.99%) |
Jan 24, 2024 | 5.160 | 5.160 | 4.395 | 4.610 | 40,340 | -0.09(-1.91%) |
Jan 23, 2024 | 4.330 | 4.885 | 4.330 | 4.700 | 72,586 | +0.63(+15.48%) |
Jan 22, 2024 | 4.040 | 4.119 | 3.910 | 4.070 | 21,764 | +0.20(+5.17%) |
Jan 19, 2024 | 4.230 | 4.230 | 3.780 | 3.870 | 48,867 | -0.36(-8.51%) |
Jan 18, 2024 | 3.960 | 4.349 | 3.960 | 4.230 | 53,145 | +0.16(+3.93%) |
Jan 17, 2024 | 4.490 | 4.490 | 3.763 | 4.070 | 109,583 | -0.42(-9.35%) |
Jan 16, 2024 | 3.980 | 4.535 | 3.880 | 4.490 | 138,972 | +0.56(+14.10%) |
Jan 12, 2024 | 3.640 | 3.950 | 3.598 | 3.935 | 48,627 | +0.29(+8.10%) |
Jan 11, 2024 | 3.540 | 3.700 | 3.475 | 3.640 | 14,046 | -0.06(-1.62%) |
Jan 10, 2024 | 3.910 | 3.910 | 3.330 | 3.700 | 66,674 | -0.20(-5.13%) |
Jan 09, 2024 | 3.310 | 3.900 | 3.210 | 3.900 | 85,646 | +0.59(+17.82%) |
Jan 08, 2024 | 2.930 | 3.390 | 2.870 | 3.310 | 75,141 | +0.39(+13.36%) |
Jan 05, 2024 | 3.160 | 3.260 | 2.910 | 2.920 | 48,385 | -0.30(-9.32%) |
Jan 04, 2024 | 3.390 | 3.400 | 3.090 | 3.220 | 30,267 | -0.10(-3.01%) |
Jan 03, 2024 | 3.175 | 3.329 | 3.174 | 3.320 | 55,639 | +0.20(+6.41%) |