Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 7.160 | 7.770 | 7.090 | 7.450 | 2,883,644 | +0.35(+4.93%) |
Mar 26, 2024 | 6.230 | 7.165 | 6.195 | 7.100 | 2,158,146 | +0.98(+16.01%) |
Mar 25, 2024 | 6.232 | 6.625 | 6.040 | 6.120 | 1,167,835 | -0.13(-2.08%) |
Mar 22, 2024 | 5.960 | 6.510 | 5.740 | 6.250 | 1,611,500 | +0.49(+8.51%) |
Mar 21, 2024 | 5.900 | 6.000 | 5.490 | 5.760 | 1,104,185 | -0.02(-0.35%) |
Mar 20, 2024 | 5.300 | 5.900 | 4.920 | 5.780 | 1,192,453 | +0.43(+8.04%) |
Mar 19, 2024 | 5.590 | 5.830 | 5.310 | 5.350 | 1,614,312 | -0.32(-5.64%) |
Mar 18, 2024 | 5.930 | 5.995 | 5.575 | 5.670 | 903,796 | -0.19(-3.24%) |
Mar 15, 2024 | 5.790 | 5.880 | 5.505 | 5.860 | 789,189 | +0.24(+4.18%) |
Mar 14, 2024 | 6.290 | 6.330 | 5.560 | 5.625 | 633,119 | -0.70(-11.00%) |
Mar 13, 2024 | 5.920 | 6.340 | 5.827 | 6.320 | 474,624 | +0.39(+6.58%) |
Mar 12, 2024 | 5.900 | 6.050 | 5.670 | 5.930 | 495,491 | +0.03(+0.51%) |
Mar 11, 2024 | 6.180 | 6.320 | 5.830 | 5.900 | 528,599 | -0.28(-4.53%) |
Mar 08, 2024 | 6.240 | 6.590 | 6.110 | 6.180 | 594,131 | -0.03(-0.48%) |
Mar 07, 2024 | 5.960 | 6.230 | 5.725 | 6.210 | 585,661 | +0.30(+5.08%) |
Mar 06, 2024 | 5.900 | 6.190 | 5.690 | 5.910 | 774,894 | +0.04(+0.68%) |
Mar 05, 2024 | 5.900 | 6.490 | 5.820 | 5.870 | 932,076 | -0.08(-1.34%) |
Mar 04, 2024 | 6.120 | 6.120 | 5.390 | 5.950 | 859,895 | -0.06(-1.00%) |
Mar 01, 2024 | 6.030 | 6.260 | 5.923 | 6.010 | 509,378 | +0.00(+0.00%) |
Feb 29, 2024 | 5.890 | 6.210 | 5.890 | 6.010 | 506,429 | +0.16(+2.74%) |
Feb 28, 2024 | 6.060 | 6.200 | 5.785 | 5.850 | 528,225 | -0.29(-4.72%) |
Feb 27, 2024 | 6.000 | 6.270 | 5.810 | 6.140 | 765,123 | +0.18(+3.02%) |
Feb 26, 2024 | 5.300 | 6.000 | 5.300 | 5.960 | 684,620 | +0.66(+12.45%) |
Feb 23, 2024 | 5.300 | 5.580 | 5.155 | 5.300 | 529,242 | +0.03(+0.57%) |
Feb 22, 2024 | 5.250 | 5.360 | 5.025 | 5.270 | 570,136 | +0.06(+1.15%) |
Feb 21, 2024 | 5.380 | 5.460 | 4.990 | 5.210 | 558,111 | -0.20(-3.70%) |
Feb 20, 2024 | 5.400 | 5.550 | 5.190 | 5.410 | 515,511 | +0.00(+0.00%) |
Feb 16, 2024 | 5.280 | 5.650 | 5.210 | 5.410 | 711,774 | -0.01(-0.18%) |
Feb 15, 2024 | 4.970 | 5.440 | 4.855 | 5.420 | 709,355 | +0.57(+11.75%) |
Feb 14, 2024 | 4.860 | 5.110 | 4.805 | 4.850 | 557,100 | +0.00(+0.00%) |
Feb 13, 2024 | 5.120 | 5.150 | 4.730 | 4.850 | 735,646 | -0.56(-10.35%) |
Feb 12, 2024 | 5.400 | 5.631 | 5.120 | 5.410 | 1,449,033 | +0.03(+0.56%) |
Feb 09, 2024 | 5.360 | 5.435 | 5.000 | 5.380 | 701,851 | +0.11(+2.09%) |
Feb 08, 2024 | 4.710 | 5.270 | 4.670 | 5.270 | 944,575 | +0.56(+11.89%) |
Feb 07, 2024 | 4.880 | 4.880 | 4.440 | 4.710 | 655,374 | -0.08(-1.67%) |
Feb 06, 2024 | 4.190 | 4.830 | 4.110 | 4.790 | 1,380,239 | +0.60(+14.32%) |
Feb 05, 2024 | 3.960 | 4.210 | 3.691 | 4.190 | 897,997 | +0.16(+3.97%) |
Feb 02, 2024 | 4.350 | 4.400 | 3.860 | 4.030 | 1,075,452 | -0.36(-8.20%) |
Feb 01, 2024 | 4.090 | 4.470 | 4.040 | 4.390 | 1,455,899 | +0.38(+9.48%) |
Jan 31, 2024 | 4.350 | 4.360 | 3.950 | 4.010 | 569,915 | -0.36(-8.24%) |
Jan 30, 2024 | 4.730 | 4.745 | 4.335 | 4.370 | 649,493 | -0.41(-8.58%) |
Jan 29, 2024 | 5.020 | 5.020 | 4.545 | 4.780 | 867,780 | -0.20(-4.02%) |
Jan 26, 2024 | 4.830 | 5.070 | 4.620 | 4.980 | 1,381,777 | +0.17(+3.53%) |
Jan 25, 2024 | 3.800 | 5.110 | 3.800 | 4.810 | 3,489,640 | +1.07(+28.61%) |
Jan 24, 2024 | 3.680 | 3.865 | 3.545 | 3.740 | 624,848 | +0.13(+3.60%) |
Jan 23, 2024 | 3.340 | 3.680 | 3.340 | 3.610 | 833,092 | +0.34(+10.40%) |
Jan 22, 2024 | 3.150 | 3.300 | 3.080 | 3.270 | 309,118 | +0.15(+4.81%) |
Jan 19, 2024 | 3.090 | 3.130 | 3.000 | 3.120 | 481,749 | +0.05(+1.63%) |
Jan 18, 2024 | 3.270 | 3.270 | 3.030 | 3.070 | 323,960 | -0.18(-5.54%) |
Jan 17, 2024 | 3.230 | 3.280 | 3.145 | 3.250 | 264,396 | -0.06(-1.81%) |
Jan 16, 2024 | 3.310 | 3.400 | 3.180 | 3.310 | 447,105 | +0.01(+0.30%) |
Jan 12, 2024 | 3.300 | 3.680 | 3.275 | 3.300 | 639,241 | +0.05(+1.54%) |
Jan 11, 2024 | 3.310 | 3.570 | 3.100 | 3.250 | 917,085 | +0.06(+1.88%) |
Jan 10, 2024 | 3.280 | 3.280 | 3.050 | 3.190 | 660,098 | +0.03(+0.95%) |
Jan 09, 2024 | 2.970 | 3.240 | 2.950 | 3.160 | 368,605 | +0.13(+4.29%) |
Jan 08, 2024 | 3.000 | 3.080 | 2.980 | 3.030 | 338,018 | +0.02(+0.66%) |
Jan 05, 2024 | 3.000 | 3.090 | 2.870 | 3.010 | 386,068 | -0.03(-0.99%) |
Jan 04, 2024 | 3.010 | 3.090 | 2.980 | 3.040 | 304,790 | +0.02(+0.66%) |
Jan 03, 2024 | 3.160 | 3.170 | 3.000 | 3.020 | 298,412 | -0.16(-5.03%) |