Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.840 | 6.900 | 5.730 | 6.790 | 106,277 | +0.84(+14.12%) |
Mar 27, 2024 | 5.910 | 5.950 | 5.680 | 5.950 | 23,554 | +0.25(+4.39%) |
Mar 26, 2024 | 5.950 | 5.950 | 5.610 | 5.700 | 47,983 | +0.10(+1.79%) |
Mar 25, 2024 | 5.310 | 5.700 | 5.300 | 5.600 | 36,027 | +0.30(+5.66%) |
Mar 22, 2024 | 5.280 | 5.500 | 5.280 | 5.300 | 9,914 | -0.26(-4.68%) |
Mar 21, 2024 | 5.540 | 5.830 | 5.250 | 5.560 | 40,755 | +0.25(+4.81%) |
Mar 20, 2024 | 5.120 | 5.591 | 5.080 | 5.305 | 14,882 | +0.01(+0.28%) |
Mar 19, 2024 | 5.210 | 5.350 | 5.030 | 5.290 | 30,562 | +0.09(+1.73%) |
Mar 18, 2024 | 5.220 | 5.500 | 5.190 | 5.200 | 30,349 | -0.14(-2.62%) |
Mar 15, 2024 | 5.260 | 5.640 | 5.120 | 5.340 | 31,058 | -0.05(-0.93%) |
Mar 14, 2024 | 5.600 | 5.600 | 5.150 | 5.390 | 30,513 | -0.23(-4.09%) |
Mar 13, 2024 | 5.850 | 5.880 | 5.510 | 5.620 | 15,343 | -0.22(-3.77%) |
Mar 12, 2024 | 6.000 | 6.160 | 5.585 | 5.840 | 29,575 | +0.02(+0.34%) |
Mar 11, 2024 | 5.360 | 5.990 | 5.300 | 5.820 | 69,872 | +0.46(+8.58%) |
Mar 08, 2024 | 5.420 | 5.700 | 5.206 | 5.360 | 47,887 | -0.07(-1.29%) |
Mar 07, 2024 | 5.360 | 5.720 | 5.280 | 5.430 | 56,784 | +0.02(+0.37%) |
Mar 06, 2024 | 4.780 | 5.410 | 4.760 | 5.410 | 35,383 | +0.65(+13.66%) |
Mar 05, 2024 | 5.120 | 5.120 | 4.600 | 4.760 | 70,493 | -0.45(-8.64%) |
Mar 04, 2024 | 5.490 | 5.565 | 5.100 | 5.210 | 22,288 | -0.28(-5.10%) |
Mar 01, 2024 | 5.350 | 5.515 | 5.300 | 5.490 | 15,674 | +0.05(+0.92%) |
Feb 29, 2024 | 5.760 | 5.801 | 5.380 | 5.440 | 50,669 | -0.56(-9.33%) |
Feb 28, 2024 | 5.950 | 6.035 | 5.720 | 6.000 | 57,863 | +0.11(+1.87%) |
Feb 27, 2024 | 6.040 | 6.100 | 5.612 | 5.890 | 39,509 | -0.07(-1.17%) |
Feb 26, 2024 | 5.480 | 5.970 | 5.460 | 5.960 | 70,754 | +0.48(+8.76%) |
Feb 23, 2024 | 5.610 | 5.720 | 5.386 | 5.480 | 48,756 | -0.34(-5.84%) |
Feb 22, 2024 | 5.660 | 5.980 | 5.600 | 5.820 | 67,501 | -0.13(-2.18%) |
Feb 21, 2024 | 6.420 | 6.420 | 5.100 | 5.950 | 996,682 | -0.37(-5.85%) |
Feb 20, 2024 | 6.580 | 6.700 | 6.050 | 6.320 | 51,898 | +0.10(+1.61%) |
Feb 16, 2024 | 6.460 | 6.470 | 6.200 | 6.220 | 19,838 | -0.21(-3.27%) |
Feb 15, 2024 | 6.760 | 6.817 | 6.040 | 6.430 | 28,419 | -0.17(-2.58%) |
Feb 14, 2024 | 6.260 | 6.600 | 6.190 | 6.600 | 46,068 | +0.68(+11.49%) |
Feb 13, 2024 | 6.310 | 6.310 | 5.650 | 5.920 | 16,013 | -0.46(-7.21%) |
Feb 12, 2024 | 6.030 | 6.465 | 6.030 | 6.380 | 72,651 | +0.35(+5.80%) |
Feb 09, 2024 | 6.100 | 6.400 | 5.680 | 6.030 | 63,454 | +0.05(+0.84%) |
Feb 08, 2024 | 5.550 | 6.240 | 5.550 | 5.980 | 65,108 | +0.61(+11.36%) |
Feb 07, 2024 | 5.250 | 5.525 | 5.234 | 5.370 | 14,305 | +0.13(+2.48%) |
Feb 06, 2024 | 4.870 | 5.427 | 4.870 | 5.240 | 13,206 | +0.37(+7.60%) |
Feb 05, 2024 | 5.590 | 5.630 | 4.850 | 4.870 | 35,057 | -0.78(-13.81%) |
Feb 02, 2024 | 5.220 | 5.500 | 5.220 | 5.650 | 15,044 | +0.26(+4.82%) |
Feb 01, 2024 | 5.410 | 5.700 | 5.132 | 5.390 | 16,174 | +0.03(+0.54%) |
Jan 31, 2024 | 5.350 | 5.596 | 5.310 | 5.361 | 9,956 | -0.02(-0.35%) |
Jan 30, 2024 | 6.050 | 6.060 | 5.380 | 5.380 | 29,667 | -0.68(-11.22%) |
Jan 29, 2024 | 5.800 | 6.070 | 5.220 | 6.060 | 67,944 | +0.31(+5.39%) |
Jan 26, 2024 | 5.560 | 5.960 | 5.560 | 5.750 | 36,150 | +0.37(+6.88%) |
Jan 25, 2024 | 6.140 | 6.300 | 5.250 | 5.380 | 119,586 | -0.76(-12.38%) |
Jan 24, 2024 | 5.700 | 6.240 | 5.700 | 6.140 | 45,117 | +0.56(+10.04%) |
Jan 23, 2024 | 5.390 | 5.650 | 5.040 | 5.580 | 39,482 | +0.14(+2.57%) |
Jan 22, 2024 | 4.670 | 5.440 | 4.670 | 5.440 | 52,638 | +0.77(+16.49%) |
Jan 19, 2024 | 4.510 | 4.670 | 4.040 | 4.670 | 135,159 | +0.64(+15.88%) |
Jan 18, 2024 | 4.380 | 4.528 | 4.030 | 4.030 | 45,116 | -0.20(-4.73%) |
Jan 17, 2024 | 4.900 | 4.950 | 4.140 | 4.230 | 55,471 | -0.64(-13.14%) |
Jan 16, 2024 | 5.850 | 5.850 | 4.810 | 4.870 | 91,424 | -0.99(-16.89%) |
Jan 12, 2024 | 6.990 | 6.990 | 5.577 | 5.860 | 129,879 | -1.13(-16.17%) |
Jan 11, 2024 | 7.800 | 7.800 | 6.720 | 6.990 | 105,979 | -0.13(-1.83%) |
Jan 10, 2024 | 7.070 | 7.440 | 6.860 | 7.120 | 35,026 | -0.09(-1.25%) |
Jan 09, 2024 | 7.290 | 7.395 | 6.910 | 7.210 | 81,404 | -0.08(-1.10%) |
Jan 08, 2024 | 6.900 | 7.350 | 6.854 | 7.290 | 51,708 | +0.29(+4.14%) |
Jan 05, 2024 | 7.080 | 7.445 | 6.780 | 7.000 | 44,362 | -0.33(-4.50%) |
Jan 04, 2024 | 7.040 | 7.500 | 6.910 | 7.330 | 48,915 | +0.23(+3.24%) |
Jan 03, 2024 | 7.500 | 7.680 | 6.708 | 7.100 | 95,084 | -0.66(-8.51%) |