Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.590 | 4.620 | 4.475 | 4.520 | 389,749 | -0.09(-1.95%) |
Mar 27, 2024 | 4.840 | 4.840 | 4.600 | 4.610 | 176,294 | -0.31(-6.30%) |
Mar 26, 2024 | 4.880 | 4.940 | 4.870 | 4.920 | 83,200 | -0.04(-0.81%) |
Mar 25, 2024 | 4.880 | 4.975 | 4.770 | 4.960 | 119,665 | +0.07(+1.43%) |
Mar 22, 2024 | 4.700 | 4.890 | 4.620 | 4.890 | 210,869 | +0.18(+3.82%) |
Mar 21, 2024 | 5.020 | 5.020 | 4.690 | 4.710 | 762,515 | -0.35(-6.92%) |
Mar 20, 2024 | 5.480 | 5.520 | 5.060 | 5.060 | 1,300,049 | -0.38(-6.90%) |
Mar 19, 2024 | 5.530 | 5.530 | 5.370 | 5.435 | 362,949 | -0.08(-1.36%) |
Mar 18, 2024 | 5.540 | 5.709 | 5.490 | 5.510 | 398,966 | -0.09(-1.61%) |
Mar 15, 2024 | 5.710 | 5.720 | 5.450 | 5.600 | 831,482 | +0.00(+0.00%) |
Mar 14, 2024 | 5.370 | 5.700 | 5.300 | 5.600 | 489,307 | +0.25(+4.67%) |
Mar 13, 2024 | 5.450 | 5.450 | 5.245 | 5.350 | 276,210 | -0.11(-2.01%) |
Mar 12, 2024 | 5.420 | 5.525 | 5.380 | 5.460 | 178,009 | +0.01(+0.18%) |
Mar 11, 2024 | 5.520 | 5.622 | 5.425 | 5.450 | 313,896 | -0.02(-0.36%) |
Mar 08, 2024 | 5.390 | 5.480 | 5.270 | 5.470 | 479,634 | -0.01(-0.18%) |
Mar 07, 2024 | 5.380 | 5.550 | 5.295 | 5.480 | 360,798 | +0.01(+0.18%) |
Mar 06, 2024 | 5.440 | 5.681 | 5.390 | 5.470 | 1,098,486 | +0.06(+1.11%) |
Mar 05, 2024 | 5.590 | 5.600 | 5.250 | 5.410 | 615,104 | -0.10(-1.81%) |
Mar 04, 2024 | 5.850 | 5.850 | 5.350 | 5.510 | 1,198,544 | -0.39(-6.61%) |
Mar 01, 2024 | 5.920 | 6.070 | 5.810 | 5.900 | 569,605 | +0.01(+0.17%) |
Feb 29, 2024 | 5.880 | 6.030 | 5.800 | 5.890 | 332,163 | -0.13(-2.16%) |
Feb 28, 2024 | 6.060 | 6.090 | 5.870 | 6.020 | 142,027 | +0.00(+0.00%) |
Feb 27, 2024 | 6.140 | 6.140 | 5.990 | 6.020 | 139,951 | -0.17(-2.75%) |
Feb 26, 2024 | 6.090 | 6.220 | 5.930 | 6.190 | 291,154 | +0.15(+2.48%) |
Feb 23, 2024 | 6.080 | 6.120 | 5.910 | 6.040 | 291,534 | -0.06(-0.98%) |
Feb 22, 2024 | 6.110 | 6.180 | 5.920 | 6.100 | 386,650 | -0.09(-1.45%) |
Feb 21, 2024 | 6.320 | 6.520 | 6.170 | 6.190 | 579,701 | -0.05(-0.80%) |
Feb 20, 2024 | 6.260 | 6.327 | 6.150 | 6.240 | 459,654 | +0.11(+1.79%) |
Feb 16, 2024 | 6.160 | 6.280 | 6.050 | 6.130 | 490,051 | +0.06(+0.99%) |
Feb 15, 2024 | 6.520 | 6.540 | 6.000 | 6.070 | 404,073 | -0.58(-8.72%) |
Feb 14, 2024 | 6.640 | 6.780 | 6.590 | 6.650 | 515,093 | -0.18(-2.64%) |
Feb 13, 2024 | 6.560 | 7.055 | 6.555 | 6.830 | 609,579 | +0.50(+7.90%) |
Feb 12, 2024 | 6.610 | 6.660 | 6.180 | 6.330 | 655,636 | -0.27(-4.09%) |
Feb 09, 2024 | 6.580 | 6.750 | 6.550 | 6.600 | 542,399 | -0.01(-0.15%) |
Feb 08, 2024 | 6.640 | 6.760 | 6.540 | 6.610 | 672,168 | +0.02(+0.30%) |
Feb 07, 2024 | 6.510 | 6.860 | 6.490 | 6.590 | 486,416 | -0.01(-0.15%) |
Feb 06, 2024 | 6.620 | 6.700 | 6.460 | 6.600 | 640,547 | -0.03(-0.45%) |
Feb 05, 2024 | 6.540 | 6.740 | 6.530 | 6.630 | 782,725 | +0.26(+4.08%) |
Feb 02, 2024 | 6.640 | 6.670 | 6.280 | 6.370 | 708,578 | -0.12(-1.85%) |
Feb 01, 2024 | 6.270 | 6.790 | 6.160 | 6.490 | 925,081 | +0.25(+4.01%) |
Jan 31, 2024 | 6.000 | 6.250 | 5.830 | 6.240 | 701,808 | +0.35(+5.94%) |
Jan 30, 2024 | 6.170 | 6.173 | 5.870 | 5.890 | 481,028 | -0.35(-5.61%) |
Jan 29, 2024 | 6.370 | 6.430 | 6.200 | 6.240 | 192,088 | -0.08(-1.27%) |
Jan 26, 2024 | 6.330 | 6.370 | 6.220 | 6.320 | 124,001 | +0.02(+0.32%) |
Jan 25, 2024 | 6.290 | 6.490 | 6.270 | 6.300 | 268,770 | -0.15(-2.33%) |
Jan 24, 2024 | 6.450 | 6.491 | 6.292 | 6.450 | 366,908 | -0.12(-1.83%) |
Jan 23, 2024 | 6.590 | 6.730 | 6.520 | 6.570 | 194,173 | -0.03(-0.45%) |
Jan 22, 2024 | 6.570 | 6.658 | 6.400 | 6.600 | 567,307 | -0.06(-0.90%) |
Jan 19, 2024 | 7.120 | 7.245 | 6.655 | 6.660 | 644,971 | -0.53(-7.37%) |
Jan 18, 2024 | 7.010 | 7.400 | 6.951 | 7.190 | 507,828 | +0.13(+1.84%) |
Jan 17, 2024 | 7.200 | 7.250 | 6.920 | 7.060 | 712,691 | +0.18(+2.62%) |
Jan 16, 2024 | 6.870 | 7.090 | 6.760 | 6.880 | 917,007 | +0.29(+4.40%) |
Jan 12, 2024 | 6.390 | 6.719 | 6.170 | 6.590 | 1,148,318 | +0.19(+2.97%) |
Jan 11, 2024 | 6.300 | 6.630 | 6.300 | 6.400 | 574,650 | +0.22(+3.56%) |
Jan 10, 2024 | 6.210 | 6.310 | 6.160 | 6.180 | 370,759 | +0.06(+0.98%) |
Jan 09, 2024 | 6.060 | 6.170 | 6.040 | 6.120 | 197,382 | +0.22(+3.73%) |
Jan 08, 2024 | 6.010 | 6.179 | 5.890 | 5.900 | 304,923 | -0.05(-0.84%) |
Jan 05, 2024 | 6.200 | 6.200 | 5.800 | 5.950 | 605,222 | -0.23(-3.72%) |
Jan 04, 2024 | 6.230 | 6.260 | 5.965 | 6.180 | 404,094 | -0.12(-1.90%) |
Jan 03, 2024 | 6.100 | 6.390 | 6.100 | 6.300 | 447,685 | +0.31(+5.18%) |