Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.750 | 6.450 | 5.750 | 6.200 | 113,749 | -0.35(-5.34%) |
Mar 27, 2024 | 5.750 | 6.550 | 5.750 | 6.550 | 492,730 | +0.80(+13.91%) |
Mar 26, 2024 | 5.800 | 6.000 | 5.750 | 5.750 | 10,129 | -0.25(-4.17%) |
Mar 25, 2024 | 5.750 | 6.070 | 5.750 | 6.000 | 40,601 | +0.10(+1.69%) |
Mar 22, 2024 | 6.000 | 6.040 | 5.750 | 5.900 | 18,424 | -0.10(-1.67%) |
Mar 21, 2024 | 6.000 | 6.150 | 5.600 | 6.000 | 32,573 | -0.04(-0.66%) |
Mar 20, 2024 | 5.800 | 6.150 | 5.700 | 6.040 | 178,824 | -0.16(-2.58%) |
Mar 19, 2024 | 5.550 | 6.200 | 5.550 | 6.200 | 235,489 | +0.47(+8.20%) |
Mar 18, 2024 | 5.600 | 5.800 | 4.000 | 5.730 | 29,974 | +0.13(+2.32%) |
Mar 15, 2024 | 5.660 | 5.740 | 5.010 | 5.600 | 327,732 | -0.06(-1.06%) |
Mar 14, 2024 | 5.480 | 5.770 | 5.300 | 5.660 | 12,779 | -0.08(-1.39%) |
Mar 13, 2024 | 5.250 | 5.770 | 4.480 | 5.740 | 6,984 | +0.24(+4.36%) |
Mar 12, 2024 | 4.100 | 5.800 | 4.000 | 5.500 | 33,830 | -0.17(-3.08%) |
Mar 11, 2024 | 5.450 | 5.750 | 4.000 | 5.675 | 24,513 | -0.08(-1.30%) |
Mar 08, 2024 | 5.610 | 5.830 | 5.000 | 5.750 | 231,556 | -0.15(-2.54%) |
Mar 07, 2024 | 6.000 | 6.150 | 5.500 | 5.900 | 156,743 | -0.10(-1.67%) |
Mar 06, 2024 | 5.900 | 6.160 | 5.500 | 6.000 | 184,416 | +0.30(+5.26%) |
Mar 05, 2024 | 4.440 | 5.700 | 4.440 | 5.700 | 108,932 | +0.20(+3.64%) |
Mar 04, 2024 | 5.000 | 5.500 | 5.000 | 5.500 | 221,961 | +0.15(+2.80%) |
Mar 01, 2024 | 5.000 | 5.350 | 5.000 | 5.350 | 64,828 | +0.10(+1.90%) |
Feb 29, 2024 | 4.940 | 5.250 | 4.800 | 5.250 | 131,847 | +0.05(+0.96%) |
Feb 28, 2024 | 4.510 | 5.200 | 4.450 | 5.200 | 263,437 | +0.53(+11.23%) |
Feb 27, 2024 | 4.450 | 4.800 | 4.450 | 4.675 | 40,817 | -0.08(-1.58%) |
Feb 26, 2024 | 4.575 | 4.750 | 4.320 | 4.750 | 45,059 | +0.20(+4.40%) |
Feb 23, 2024 | 4.250 | 4.750 | 4.250 | 4.550 | 117,220 | -0.05(-1.09%) |
Feb 22, 2024 | 4.450 | 4.600 | 4.150 | 4.600 | 184,700 | +0.15(+3.37%) |
Feb 21, 2024 | 4.030 | 4.500 | 4.000 | 4.450 | 14,772 | -0.10(-2.20%) |
Feb 20, 2024 | 4.500 | 4.700 | 4.500 | 4.550 | 60,412 | +0.05(+1.11%) |
Feb 16, 2024 | 4.500 | 4.700 | 4.500 | 4.500 | 9,155 | -0.18(-3.85%) |
Feb 15, 2024 | 4.500 | 4.850 | 4.500 | 4.680 | 10,546 | +0.18(+4.00%) |
Feb 14, 2024 | 4.400 | 4.500 | 4.400 | 4.500 | 13,081 | +0.02(+0.45%) |
Feb 13, 2024 | 4.450 | 4.755 | 4.300 | 4.480 | 26,460 | -0.27(-5.68%) |
Feb 12, 2024 | 4.500 | 5.000 | 4.500 | 4.750 | 445,661 | +0.30(+6.74%) |
Feb 09, 2024 | 4.250 | 4.500 | 4.250 | 4.450 | 91,378 | +0.25(+5.95%) |
Feb 08, 2024 | 4.200 | 4.250 | 4.010 | 4.200 | 22,909 | +0.05(+1.20%) |
Feb 07, 2024 | 4.290 | 4.375 | 3.950 | 4.150 | 276,121 | -0.14(-3.26%) |
Feb 06, 2024 | 4.500 | 4.600 | 4.000 | 4.290 | 107,671 | -0.21(-4.67%) |
Feb 05, 2024 | 4.500 | 4.530 | 4.400 | 4.500 | 116,091 | +0.00(+0.00%) |
Feb 02, 2024 | 4.500 | 4.550 | 4.500 | 4.500 | 10,128 | +0.00(+0.00%) |
Feb 01, 2024 | 4.455 | 4.500 | 4.335 | 4.500 | 15,077 | +0.20(+4.65%) |
Jan 31, 2024 | 4.520 | 4.750 | 4.250 | 4.300 | 272,922 | -0.45(-9.47%) |
Jan 30, 2024 | 4.250 | 5.000 | 4.250 | 4.750 | 38,969 | -0.25(-5.00%) |
Jan 29, 2024 | 4.500 | 5.000 | 4.500 | 5.000 | 98,994 | +0.50(+11.11%) |
Jan 26, 2024 | 4.400 | 4.680 | 4.200 | 4.500 | 45,988 | +0.25(+5.88%) |
Jan 25, 2024 | 4.115 | 4.350 | 4.115 | 4.250 | 23,519 | -0.05(-1.16%) |
Jan 24, 2024 | 4.150 | 4.305 | 4.050 | 4.300 | 119,161 | +0.15(+3.61%) |
Jan 23, 2024 | 4.000 | 4.200 | 4.000 | 4.150 | 453,540 | +0.15(+3.75%) |
Jan 22, 2024 | 4.280 | 4.680 | 3.780 | 4.000 | 266,303 | -0.20(-4.76%) |
Jan 19, 2024 | 4.450 | 4.520 | 4.050 | 4.200 | 290,508 | -0.01(-0.24%) |
Jan 18, 2024 | 3.725 | 4.750 | 3.400 | 4.210 | 244,157 | +0.14(+3.44%) |
Jan 17, 2024 | 4.200 | 4.400 | 3.930 | 4.070 | 210,910 | -0.42(-9.35%) |
Jan 16, 2024 | 4.450 | 4.650 | 4.070 | 4.490 | 313,754 | -0.01(-0.22%) |
Jan 12, 2024 | 4.450 | 4.660 | 4.350 | 4.500 | 492,528 | -0.17(-3.72%) |
Jan 11, 2024 | 5.140 | 5.140 | 3.870 | 4.674 | 438,330 | -0.33(-6.52%) |
Jan 10, 2024 | 5.420 | 5.430 | 4.790 | 5.000 | 425,462 | -0.35(-6.54%) |
Jan 09, 2024 | 5.910 | 5.910 | 5.160 | 5.350 | 343,659 | -0.60(-10.08%) |
Jan 08, 2024 | 5.790 | 6.560 | 5.610 | 5.950 | 622,106 | +0.05(+0.85%) |
Jan 05, 2024 | 6.160 | 6.250 | 5.670 | 5.900 | 361,594 | -0.35(-5.60%) |
Jan 04, 2024 | 6.000 | 6.360 | 5.900 | 6.250 | 343,976 | +0.15(+2.46%) |
Jan 03, 2024 | 5.250 | 6.150 | 4.800 | 6.100 | 566,110 | +0.85(+16.19%) |