Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.470 | 6.700 | 5.950 | 6.280 | 2,786,358 | -0.19(-2.94%) |
Mar 27, 2024 | 5.690 | 6.590 | 5.340 | 6.470 | 2,274,771 | +0.84(+14.92%) |
Mar 26, 2024 | 5.180 | 5.780 | 5.180 | 5.630 | 1,296,984 | +0.38(+7.24%) |
Mar 25, 2024 | 5.880 | 6.070 | 5.190 | 5.250 | 1,754,099 | -0.61(-10.41%) |
Mar 22, 2024 | 6.000 | 6.230 | 5.590 | 5.860 | 2,630,968 | -0.18(-2.98%) |
Mar 21, 2024 | 5.200 | 6.090 | 4.910 | 6.040 | 2,553,609 | +0.88(+17.05%) |
Mar 20, 2024 | 5.270 | 5.480 | 5.090 | 5.160 | 1,866,220 | -0.22(-4.09%) |
Mar 19, 2024 | 5.500 | 5.630 | 5.165 | 5.380 | 2,311,852 | -0.36(-6.27%) |
Mar 18, 2024 | 5.360 | 5.770 | 5.180 | 5.740 | 3,306,361 | +0.72(+14.34%) |
Mar 15, 2024 | 4.350 | 5.130 | 4.220 | 5.020 | 3,223,586 | +1.08(+27.41%) |
Mar 14, 2024 | 3.860 | 4.050 | 3.750 | 3.940 | 976,758 | -0.03(-0.76%) |
Mar 13, 2024 | 3.670 | 3.970 | 3.570 | 3.970 | 835,497 | +0.32(+8.77%) |
Mar 12, 2024 | 3.810 | 3.890 | 3.520 | 3.650 | 946,427 | -0.07(-1.88%) |
Mar 11, 2024 | 4.070 | 4.180 | 3.590 | 3.720 | 1,746,343 | -0.62(-14.29%) |
Mar 08, 2024 | 4.300 | 4.430 | 4.110 | 4.340 | 1,437,118 | +0.34(+8.50%) |
Mar 07, 2024 | 4.200 | 4.330 | 3.830 | 4.000 | 2,294,076 | -0.21(-4.99%) |
Mar 06, 2024 | 4.820 | 4.860 | 4.170 | 4.210 | 2,133,145 | -0.65(-13.37%) |
Mar 05, 2024 | 4.890 | 5.310 | 4.511 | 4.860 | 3,154,587 | -0.09(-1.82%) |
Mar 04, 2024 | 5.250 | 5.270 | 4.880 | 4.950 | 1,321,288 | -0.30(-5.71%) |
Mar 01, 2024 | 4.990 | 5.330 | 4.870 | 5.250 | 935,541 | +0.31(+6.28%) |
Feb 29, 2024 | 5.290 | 5.590 | 4.830 | 4.940 | 1,851,120 | -0.14(-2.76%) |
Feb 28, 2024 | 5.130 | 5.560 | 5.000 | 5.080 | 1,422,934 | -0.10(-1.93%) |
Feb 27, 2024 | 5.720 | 5.777 | 5.160 | 5.180 | 1,441,317 | -0.50(-8.80%) |
Feb 26, 2024 | 6.270 | 6.280 | 5.458 | 5.680 | 2,375,454 | -0.44(-7.19%) |
Feb 23, 2024 | 5.700 | 6.190 | 5.630 | 6.120 | 2,106,938 | +0.52(+9.29%) |
Feb 22, 2024 | 5.350 | 5.680 | 5.274 | 5.600 | 1,594,400 | +0.38(+7.28%) |
Feb 21, 2024 | 5.200 | 5.370 | 5.080 | 5.220 | 1,187,597 | -0.05(-0.95%) |
Feb 20, 2024 | 5.400 | 5.410 | 5.030 | 5.270 | 699,035 | -0.09(-1.68%) |
Feb 16, 2024 | 5.510 | 5.600 | 5.090 | 5.360 | 1,504,004 | -0.15(-2.72%) |
Feb 15, 2024 | 5.170 | 5.760 | 5.170 | 5.510 | 1,960,152 | +0.42(+8.25%) |
Feb 14, 2024 | 5.080 | 5.180 | 4.670 | 5.090 | 1,665,643 | +0.17(+3.46%) |
Feb 13, 2024 | 5.000 | 5.600 | 4.820 | 4.920 | 1,993,252 | -0.40(-7.52%) |
Feb 12, 2024 | 6.450 | 6.450 | 5.250 | 5.320 | 2,158,271 | -1.00(-15.82%) |
Feb 09, 2024 | 6.620 | 6.690 | 6.280 | 6.320 | 674,971 | -0.26(-3.95%) |
Feb 08, 2024 | 7.090 | 7.090 | 6.170 | 6.580 | 2,213,531 | -0.41(-5.87%) |
Feb 07, 2024 | 7.120 | 7.440 | 6.880 | 6.990 | 1,072,065 | -0.39(-5.28%) |
Feb 06, 2024 | 6.760 | 7.650 | 6.690 | 7.380 | 1,934,266 | +0.56(+8.21%) |
Feb 05, 2024 | 7.220 | 7.280 | 6.590 | 6.820 | 1,431,617 | -0.51(-6.96%) |
Feb 02, 2024 | 6.960 | 7.725 | 6.610 | 7.330 | 2,959,476 | +0.33(+4.71%) |
Feb 01, 2024 | 6.180 | 7.130 | 6.090 | 7.000 | 1,920,435 | +0.91(+14.94%) |
Jan 31, 2024 | 6.180 | 6.390 | 5.750 | 6.090 | 767,833 | -0.16(-2.56%) |
Jan 30, 2024 | 6.050 | 6.550 | 5.950 | 6.250 | 900,817 | +0.21(+3.48%) |
Jan 29, 2024 | 5.750 | 6.056 | 5.380 | 6.040 | 808,814 | +0.22(+3.78%) |
Jan 26, 2024 | 5.910 | 6.090 | 5.800 | 5.820 | 806,196 | -0.13(-2.18%) |
Jan 25, 2024 | 5.730 | 6.010 | 5.450 | 5.950 | 628,062 | +0.27(+4.75%) |
Jan 24, 2024 | 5.150 | 5.930 | 5.106 | 5.680 | 1,143,904 | +0.63(+12.48%) |
Jan 23, 2024 | 5.260 | 5.260 | 4.900 | 5.050 | 579,888 | -0.19(-3.63%) |
Jan 22, 2024 | 4.940 | 5.330 | 4.880 | 5.240 | 943,563 | +0.26(+5.22%) |
Jan 19, 2024 | 4.500 | 5.130 | 4.150 | 4.980 | 1,534,908 | +0.48(+10.67%) |
Jan 18, 2024 | 4.960 | 5.150 | 4.430 | 4.500 | 925,130 | -0.53(-10.54%) |
Jan 17, 2024 | 5.190 | 5.310 | 4.920 | 5.030 | 993,757 | -0.37(-6.85%) |
Jan 16, 2024 | 5.500 | 5.770 | 4.900 | 5.400 | 2,476,547 | +0.60(+12.50%) |
Jan 12, 2024 | 4.150 | 4.830 | 4.150 | 4.800 | 2,133,828 | +0.82(+20.60%) |
Jan 11, 2024 | 3.550 | 4.040 | 3.550 | 3.980 | 762,651 | +0.32(+8.74%) |
Jan 10, 2024 | 4.120 | 4.160 | 3.600 | 3.660 | 946,272 | -0.55(-13.06%) |
Jan 09, 2024 | 4.350 | 4.450 | 4.000 | 4.210 | 592,241 | -0.29(-6.44%) |
Jan 08, 2024 | 4.550 | 4.730 | 4.280 | 4.500 | 1,078,105 | -0.10(-2.17%) |
Jan 05, 2024 | 3.990 | 4.790 | 3.710 | 4.600 | 1,264,484 | +0.55(+13.58%) |
Jan 04, 2024 | 3.810 | 4.180 | 3.750 | 4.050 | 813,276 | +0.30(+8.00%) |
Jan 03, 2024 | 3.430 | 4.128 | 3.240 | 3.750 | 1,357,315 | +0.33(+9.65%) |