Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.380 | 5.380 | 5.170 | 5.290 | 962 | +0.12(+2.32%) |
Mar 27, 2024 | 5.128 | 5.170 | 5.128 | 5.170 | 1,138 | +0.17(+3.40%) |
Mar 26, 2024 | 4.930 | 5.000 | 4.930 | 5.000 | 291 | +0.00(+0.00%) |
Mar 25, 2024 | 5.120 | 5.120 | 5.000 | 5.000 | 1,479 | -0.06(-1.19%) |
Mar 22, 2024 | 4.600 | 5.060 | 4.600 | 5.060 | 1,194 | +0.06(+1.20%) |
Mar 21, 2024 | 5.000 | 5.040 | 5.000 | 5.000 | 1,730 | +0.00(+0.00%) |
Mar 20, 2024 | 4.790 | 5.070 | 4.750 | 5.000 | 5,750 | +0.41(+8.93%) |
Mar 19, 2024 | 4.660 | 4.690 | 4.590 | 4.590 | 1,852 | +0.17(+3.85%) |
Mar 15, 2024 | 4.420 | 108 | -0.31(-6.55%) | |||
Mar 14, 2024 | 4.730 | 4.730 | 4.730 | 4.730 | 853 | +0.00(+0.00%) |
Mar 13, 2024 | 4.730 | 4.730 | 4.547 | 4.730 | 417 | +0.38(+8.74%) |
Mar 12, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 450 | -0.15(-3.33%) |
Mar 11, 2024 | 4.080 | 4.500 | 4.080 | 4.500 | 9,359 | +0.00(+0.00%) |
Mar 08, 2024 | 4.600 | 4.600 | 4.000 | 4.500 | 3,609 | -0.16(-3.43%) |
Mar 07, 2024 | 4.790 | 4.885 | 4.660 | 4.660 | 3,572 | -0.25(-5.19%) |
Mar 05, 2024 | 4.915 | 101 | +0.13(+2.78%) | |||
Mar 04, 2024 | 4.800 | 4.800 | 4.782 | 4.782 | 1,561 | -0.47(-8.92%) |
Mar 01, 2024 | 5.100 | 5.250 | 5.100 | 5.250 | 1,006 | +0.25(+5.00%) |
Feb 28, 2024 | 5.000 | 490 | +0.00(+0.00%) | |||
Feb 27, 2024 | 4.600 | 5.000 | 4.600 | 5.000 | 556 | +0.00(+0.00%) |
Feb 26, 2024 | 5.020 | 5.020 | 5.000 | 5.000 | 2,070 | -0.14(-2.82%) |
Feb 23, 2024 | 5.145 | 5.145 | 5.145 | 5.145 | 503 | +0.11(+2.18%) |
Feb 22, 2024 | 4.750 | 5.190 | 4.750 | 5.035 | 946 | -0.06(-1.27%) |
Feb 21, 2024 | 5.095 | 5.100 | 5.095 | 5.100 | 1,043 | -0.10(-1.92%) |
Feb 20, 2024 | 4.570 | 5.200 | 4.570 | 5.200 | 4,871 | -0.15(-2.80%) |
Feb 15, 2024 | 5.350 | 96 | +0.60(+12.63%) | |||
Feb 14, 2024 | 5.000 | 5.000 | 4.750 | 4.750 | 1,195 | -0.63(-11.71%) |
Feb 13, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 277 | -0.37(-6.43%) |
Feb 12, 2024 | 5.500 | 5.750 | 5.420 | 5.750 | 1,387 | +0.26(+4.73%) |
Feb 09, 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 277 | +0.15(+2.81%) |
Feb 07, 2024 | 5.340 | 297 | -0.27(-4.81%) | |||
Feb 05, 2024 | 5.610 | 256 | +0.11(+2.00%) | |||
Feb 02, 2024 | 5.680 | 5.680 | 5.500 | 5.500 | 1,138 | -0.23(-4.01%) |
Feb 01, 2024 | 5.760 | 5.760 | 5.730 | 5.730 | 358 | -0.62(-9.83%) |
Jan 31, 2024 | 6.355 | 6.355 | 6.355 | 6.355 | 578 | -0.01(-0.24%) |
Jan 30, 2024 | 6.370 | 6.370 | 6.370 | 6.370 | 345 | -0.21(-3.26%) |
Jan 29, 2024 | 6.800 | 6.800 | 6.380 | 6.585 | 3,531 | -0.01(-0.23%) |
Jan 26, 2024 | 6.840 | 6.840 | 6.600 | 6.600 | 2,216 | +0.17(+2.64%) |
Jan 25, 2024 | 6.400 | 6.456 | 6.380 | 6.430 | 3,139 | +0.17(+2.80%) |
Jan 24, 2024 | 6.330 | 6.336 | 6.130 | 6.255 | 4,032 | -0.07(-1.09%) |
Jan 23, 2024 | 6.299 | 6.324 | 6.247 | 6.324 | 1,113 | +0.09(+1.51%) |
Jan 22, 2024 | 6.143 | 6.230 | 6.116 | 6.230 | 2,733 | +0.32(+5.48%) |
Jan 19, 2024 | 6.900 | 6.900 | 5.860 | 5.907 | 2,015 | +0.11(+1.84%) |
Jan 18, 2024 | 5.831 | 7.000 | 5.800 | 5.800 | 3,609 | +0.02(+0.38%) |
Jan 17, 2024 | 5.800 | 5.830 | 5.700 | 5.778 | 2,542 | +0.10(+1.69%) |
Jan 16, 2024 | 5.670 | 5.682 | 5.670 | 5.682 | 1,770 | +0.18(+3.31%) |
Jan 12, 2024 | 5.500 | 5.850 | 5.500 | 5.500 | 2,716 | +0.12(+2.23%) |
Jan 11, 2024 | 5.150 | 5.380 | 5.150 | 5.380 | 8,580 | +0.28(+5.49%) |
Jan 10, 2024 | 5.105 | 5.105 | 5.100 | 5.100 | 2,128 | +0.03(+0.69%) |
Jan 09, 2024 | 4.960 | 5.065 | 4.960 | 5.065 | 2,678 | +0.08(+1.70%) |
Jan 08, 2024 | 5.020 | 5.020 | 4.980 | 4.980 | 745 | +0.07(+1.43%) |
Jan 05, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 638 | +0.13(+2.68%) |