Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.560 | 0 | +0.15(+3.40%) | |||
Mar 27, 2024 | 4.370 | 4.440 | 4.150 | 4.410 | 476,805 | +0.13(+3.04%) |
Mar 26, 2024 | 4.330 | 4.370 | 4.220 | 4.280 | 334,569 | -0.05(-1.15%) |
Mar 25, 2024 | 4.320 | 4.370 | 4.180 | 4.330 | 523,408 | +0.18(+4.34%) |
Mar 22, 2024 | 4.220 | 4.220 | 4.020 | 4.150 | 421,739 | -0.05(-1.19%) |
Mar 21, 2024 | 4.420 | 4.420 | 4.200 | 4.200 | 338,722 | -0.12(-2.78%) |
Mar 20, 2024 | 4.020 | 4.355 | 3.980 | 4.320 | 634,224 | +0.31(+7.73%) |
Mar 19, 2024 | 3.960 | 4.090 | 3.780 | 4.010 | 461,150 | +0.00(+0.00%) |
Mar 18, 2024 | 4.200 | 4.200 | 3.990 | 4.010 | 437,654 | -0.15(-3.61%) |
Mar 15, 2024 | 3.980 | 4.200 | 3.900 | 4.160 | 660,774 | +0.17(+4.26%) |
Mar 14, 2024 | 4.130 | 4.150 | 3.940 | 3.990 | 605,356 | -0.24(-5.67%) |
Mar 13, 2024 | 4.200 | 4.330 | 4.180 | 4.230 | 491,492 | +0.00(+0.00%) |
Mar 12, 2024 | 4.290 | 4.290 | 4.140 | 4.230 | 511,785 | -0.01(-0.24%) |
Mar 11, 2024 | 4.750 | 4.790 | 4.220 | 4.240 | 779,595 | -0.38(-8.23%) |
Mar 08, 2024 | 4.500 | 4.910 | 4.500 | 4.620 | 774,327 | +0.06(+1.32%) |
Mar 07, 2024 | 4.600 | 4.700 | 4.490 | 4.560 | 367,402 | -0.11(-2.36%) |
Mar 06, 2024 | 4.640 | 4.840 | 4.600 | 4.670 | 753,393 | +0.07(+1.52%) |
Mar 05, 2024 | 4.760 | 4.960 | 4.510 | 4.600 | 728,885 | -0.26(-5.35%) |
Mar 04, 2024 | 5.350 | 5.430 | 4.730 | 4.860 | 1,402,622 | -0.38(-7.25%) |
Mar 01, 2024 | 5.280 | 5.280 | 5.000 | 5.240 | 496,391 | +0.08(+1.55%) |
Feb 29, 2024 | 5.500 | 5.620 | 4.980 | 5.160 | 975,502 | -0.24(-4.44%) |
Feb 28, 2024 | 6.070 | 6.150 | 5.400 | 5.400 | 1,537,114 | -0.46(-7.85%) |
Feb 27, 2024 | 6.130 | 6.190 | 5.680 | 5.860 | 1,083,077 | +0.09(+1.56%) |
Feb 26, 2024 | 5.200 | 5.840 | 5.200 | 5.770 | 1,211,195 | +0.63(+12.26%) |
Feb 23, 2024 | 5.500 | 5.500 | 5.100 | 5.140 | 526,899 | -0.41(-7.39%) |
Feb 22, 2024 | 5.600 | 5.750 | 5.510 | 5.550 | 667,836 | +0.03(+0.54%) |
Feb 21, 2024 | 5.390 | 5.620 | 5.390 | 5.520 | 598,871 | -0.22(-3.83%) |
Feb 20, 2024 | 6.000 | 6.050 | 5.420 | 5.740 | 1,168,073 | -0.20(-3.37%) |
Feb 16, 2024 | 5.940 | 0 | -0.05(-0.83%) | |||
Feb 15, 2024 | 5.970 | 6.070 | 5.640 | 5.990 | 1,543,768 | +0.13(+2.22%) |
Feb 14, 2024 | 5.350 | 5.900 | 5.250 | 5.860 | 2,487,630 | +0.94(+19.11%) |
Feb 13, 2024 | 5.000 | 5.210 | 4.730 | 4.920 | 1,029,251 | -0.29(-5.57%) |
Feb 12, 2024 | 4.860 | 5.300 | 4.850 | 5.210 | 1,580,754 | +0.35(+7.20%) |
Feb 09, 2024 | 4.950 | 4.950 | 4.650 | 4.860 | 1,212,640 | +0.27(+5.88%) |
Feb 08, 2024 | 4.280 | 4.590 | 4.280 | 4.590 | 866,928 | +0.41(+9.81%) |
Feb 07, 2024 | 4.210 | 4.220 | 4.020 | 4.180 | 462,427 | +0.03(+0.72%) |
Feb 06, 2024 | 4.080 | 4.200 | 4.030 | 4.150 | 313,300 | +0.09(+2.22%) |
Feb 05, 2024 | 4.200 | 4.200 | 4.010 | 4.060 | 281,683 | -0.15(-3.56%) |
Feb 02, 2024 | 4.260 | 4.320 | 4.110 | 4.210 | 549,795 | -0.14(-3.22%) |
Feb 01, 2024 | 4.360 | 4.480 | 4.190 | 4.350 | 498,022 | +0.03(+0.69%) |
Jan 31, 2024 | 4.320 | 4.620 | 4.290 | 4.320 | 386,381 | -0.21(-4.64%) |
Jan 30, 2024 | 4.700 | 4.750 | 4.460 | 4.530 | 603,275 | -0.11(-2.37%) |
Jan 29, 2024 | 4.510 | 4.750 | 4.320 | 4.640 | 750,284 | +0.16(+3.57%) |
Jan 26, 2024 | 4.320 | 4.500 | 4.250 | 4.480 | 906,860 | +0.31(+7.43%) |
Jan 25, 2024 | 4.060 | 4.190 | 4.010 | 4.170 | 489,548 | +0.13(+3.22%) |
Jan 24, 2024 | 4.200 | 4.300 | 3.990 | 4.040 | 597,948 | -0.05(-1.22%) |
Jan 23, 2024 | 4.050 | 4.200 | 4.050 | 4.090 | 374,007 | -0.12(-2.85%) |
Jan 22, 2024 | 4.240 | 4.360 | 4.050 | 4.210 | 666,820 | -0.06(-1.41%) |
Jan 19, 2024 | 4.310 | 4.310 | 4.010 | 4.270 | 681,335 | -0.03(-0.70%) |
Jan 18, 2024 | 4.680 | 4.730 | 4.230 | 4.300 | 931,433 | -0.34(-7.33%) |
Jan 17, 2024 | 4.700 | 4.730 | 4.610 | 4.640 | 367,076 | -0.15(-3.13%) |
Jan 16, 2024 | 4.870 | 4.940 | 4.550 | 4.790 | 599,740 | -0.10(-2.04%) |
Jan 15, 2024 | 4.710 | 5.000 | 4.680 | 4.890 | 287,024 | +0.05(+1.03%) |
Jan 12, 2024 | 5.240 | 5.360 | 4.830 | 4.840 | 1,190,530 | -0.60(-11.03%) |
Jan 11, 2024 | 6.250 | 6.260 | 5.230 | 5.440 | 1,832,588 | -0.44(-7.48%) |
Jan 10, 2024 | 5.570 | 6.090 | 5.380 | 5.880 | 876,063 | +0.25(+4.44%) |
Jan 09, 2024 | 5.810 | 5.960 | 5.610 | 5.630 | 675,245 | -0.21(-3.60%) |
Jan 08, 2024 | 5.660 | 6.020 | 5.290 | 5.840 | 1,297,442 | +0.28(+5.04%) |
Jan 05, 2024 | 5.800 | 5.800 | 5.470 | 5.560 | 663,047 | -0.25(-4.30%) |
Jan 04, 2024 | 5.850 | 6.130 | 5.640 | 5.810 | 799,987 | +0.06(+1.04%) |
Jan 03, 2024 | 5.400 | 5.980 | 5.120 | 5.750 | 816,162 | -0.10(-1.71%) |