Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.680 | 5.700 | 5.340 | 5.380 | 98,945 | -0.26(-4.61%) |
Mar 27, 2024 | 5.480 | 5.700 | 5.310 | 5.640 | 174,298 | +0.19(+3.49%) |
Mar 26, 2024 | 5.010 | 5.750 | 5.010 | 5.450 | 415,835 | +0.41(+8.13%) |
Mar 25, 2024 | 4.940 | 5.170 | 4.860 | 5.040 | 103,984 | +0.04(+0.80%) |
Mar 22, 2024 | 4.900 | 5.050 | 4.850 | 5.000 | 57,155 | +0.15(+3.09%) |
Mar 21, 2024 | 4.890 | 5.030 | 4.770 | 4.850 | 95,523 | -0.15(-3.00%) |
Mar 20, 2024 | 4.910 | 5.140 | 4.880 | 5.000 | 143,960 | +0.11(+2.25%) |
Mar 19, 2024 | 5.000 | 5.140 | 4.890 | 4.890 | 114,499 | -0.04(-0.81%) |
Mar 18, 2024 | 4.680 | 5.095 | 4.560 | 4.930 | 103,112 | +0.28(+6.02%) |
Mar 15, 2024 | 4.890 | 4.890 | 4.530 | 4.650 | 140,420 | -0.01(-0.21%) |
Mar 14, 2024 | 4.990 | 5.030 | 4.400 | 4.660 | 373,287 | -0.18(-3.72%) |
Mar 13, 2024 | 4.950 | 4.950 | 4.820 | 4.840 | 154,846 | -0.02(-0.41%) |
Mar 12, 2024 | 4.700 | 4.880 | 4.690 | 4.860 | 73,548 | +0.20(+4.29%) |
Mar 11, 2024 | 4.690 | 4.890 | 4.620 | 4.660 | 87,217 | -0.03(-0.64%) |
Mar 08, 2024 | 4.800 | 4.810 | 4.610 | 4.690 | 43,579 | -0.07(-1.47%) |
Mar 07, 2024 | 4.470 | 4.800 | 4.470 | 4.760 | 93,936 | +0.19(+4.16%) |
Mar 06, 2024 | 4.650 | 4.650 | 4.311 | 4.570 | 85,779 | +0.03(+0.66%) |
Mar 05, 2024 | 4.500 | 4.600 | 4.390 | 4.540 | 71,975 | -0.06(-1.30%) |
Mar 04, 2024 | 4.700 | 4.745 | 4.313 | 4.600 | 257,184 | -0.06(-1.29%) |
Mar 01, 2024 | 4.550 | 4.720 | 4.550 | 4.660 | 108,967 | -0.02(-0.43%) |
Feb 29, 2024 | 4.510 | 4.690 | 4.510 | 4.680 | 54,617 | +0.12(+2.63%) |
Feb 28, 2024 | 4.570 | 4.680 | 4.500 | 4.560 | 90,318 | -0.02(-0.44%) |
Feb 27, 2024 | 4.570 | 4.650 | 4.520 | 4.580 | 68,981 | -0.07(-1.51%) |
Feb 26, 2024 | 4.690 | 4.700 | 4.500 | 4.650 | 96,425 | +0.06(+1.31%) |
Feb 23, 2024 | 4.500 | 4.760 | 4.500 | 4.590 | 53,417 | +0.08(+1.77%) |
Feb 22, 2024 | 4.750 | 4.780 | 4.510 | 4.510 | 82,695 | -0.24(-5.05%) |
Feb 21, 2024 | 4.700 | 4.770 | 4.600 | 4.750 | 85,336 | +0.13(+2.81%) |
Feb 20, 2024 | 4.600 | 4.763 | 4.550 | 4.620 | 85,859 | -0.03(-0.65%) |
Feb 16, 2024 | 4.710 | 4.850 | 4.550 | 4.650 | 148,301 | -0.09(-1.90%) |
Feb 15, 2024 | 4.900 | 4.930 | 4.700 | 4.740 | 230,206 | -0.01(-0.21%) |
Feb 14, 2024 | 4.800 | 4.900 | 4.730 | 4.750 | 103,596 | +0.00(+0.00%) |
Feb 13, 2024 | 4.810 | 4.890 | 4.660 | 4.750 | 83,653 | -0.02(-0.42%) |
Feb 12, 2024 | 4.640 | 4.940 | 4.622 | 4.770 | 103,772 | +0.15(+3.25%) |
Feb 09, 2024 | 4.470 | 4.650 | 4.360 | 4.620 | 94,717 | +0.05(+1.09%) |
Feb 08, 2024 | 4.500 | 4.670 | 4.400 | 4.570 | 152,343 | +0.00(+0.00%) |
Feb 07, 2024 | 4.820 | 4.830 | 4.520 | 4.570 | 244,711 | -0.30(-6.16%) |
Feb 06, 2024 | 4.920 | 4.920 | 4.730 | 4.870 | 115,028 | -0.03(-0.61%) |
Feb 05, 2024 | 4.850 | 4.930 | 4.710 | 4.900 | 175,053 | +0.02(+0.41%) |
Feb 02, 2024 | 4.960 | 5.000 | 4.730 | 4.880 | 93,234 | -0.01(-0.20%) |
Feb 01, 2024 | 4.960 | 5.055 | 4.850 | 4.890 | 165,844 | -0.08(-1.61%) |
Jan 31, 2024 | 5.100 | 5.120 | 4.823 | 4.970 | 232,014 | -0.07(-1.39%) |
Jan 30, 2024 | 5.340 | 5.510 | 4.930 | 5.040 | 302,277 | -0.24(-4.55%) |
Jan 29, 2024 | 5.400 | 5.409 | 5.160 | 5.280 | 97,501 | -0.11(-2.04%) |
Jan 26, 2024 | 5.430 | 5.890 | 5.310 | 5.390 | 188,853 | -0.07(-1.28%) |
Jan 25, 2024 | 5.810 | 6.260 | 5.400 | 5.460 | 245,833 | -0.59(-9.75%) |
Jan 24, 2024 | 5.970 | 6.120 | 5.850 | 6.050 | 317,192 | -0.27(-4.27%) |
Jan 23, 2024 | 6.260 | 6.820 | 5.530 | 6.320 | 817,473 | -0.02(-0.32%) |
Jan 22, 2024 | 5.070 | 6.670 | 5.070 | 6.340 | 1,260,267 | +1.25(+24.56%) |
Jan 19, 2024 | 5.270 | 5.270 | 4.970 | 5.090 | 122,957 | -0.06(-1.17%) |
Jan 18, 2024 | 5.170 | 5.280 | 5.097 | 5.150 | 153,611 | +0.14(+2.79%) |
Jan 17, 2024 | 5.370 | 5.540 | 4.910 | 5.010 | 514,273 | -0.41(-7.56%) |
Jan 16, 2024 | 5.010 | 5.720 | 5.055 | 5.420 | 792,706 | +0.31(+6.07%) |
Jan 12, 2024 | 4.920 | 5.120 | 4.920 | 5.110 | 116,441 | +0.14(+2.82%) |
Jan 11, 2024 | 5.020 | 5.190 | 4.850 | 4.970 | 158,843 | -0.15(-2.93%) |
Jan 10, 2024 | 5.090 | 5.200 | 5.050 | 5.120 | 57,248 | +0.03(+0.59%) |
Jan 09, 2024 | 5.120 | 5.250 | 5.000 | 5.090 | 57,550 | +0.06(+1.19%) |
Jan 08, 2024 | 4.940 | 5.110 | 4.794 | 5.030 | 124,643 | +0.00(+0.00%) |
Jan 05, 2024 | 5.000 | 5.120 | 4.911 | 5.030 | 74,163 | +0.12(+2.44%) |
Jan 04, 2024 | 5.000 | 5.190 | 4.910 | 4.910 | 55,220 | -0.15(-2.96%) |
Jan 03, 2024 | 5.000 | 5.110 | 4.870 | 5.060 | 71,850 | -0.01(-0.20%) |