Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.290 | 7.310 | 6.010 | 7.150 | 127,903 | +0.69(+10.60%) |
Mar 27, 2024 | 6.560 | 6.560 | 6.000 | 6.465 | 27,638 | +0.13(+2.13%) |
Mar 26, 2024 | 6.410 | 6.910 | 6.200 | 6.330 | 46,029 | +0.08(+1.28%) |
Mar 25, 2024 | 6.260 | 6.680 | 6.090 | 6.250 | 43,603 | +0.06(+0.97%) |
Mar 22, 2024 | 6.290 | 6.360 | 5.750 | 6.190 | 45,900 | -0.14(-2.21%) |
Mar 21, 2024 | 6.370 | 6.900 | 6.160 | 6.330 | 68,589 | +0.04(+0.64%) |
Mar 20, 2024 | 5.500 | 6.660 | 5.500 | 6.290 | 115,843 | +0.82(+14.99%) |
Mar 19, 2024 | 5.490 | 5.741 | 5.124 | 5.470 | 68,427 | -0.18(-3.19%) |
Mar 18, 2024 | 6.270 | 6.640 | 5.574 | 5.650 | 85,594 | -0.54(-8.72%) |
Mar 15, 2024 | 5.030 | 6.800 | 5.030 | 6.190 | 465,889 | +1.12(+22.09%) |
Mar 14, 2024 | 5.350 | 5.460 | 5.020 | 5.070 | 32,237 | -0.21(-3.98%) |
Mar 13, 2024 | 5.070 | 5.310 | 4.990 | 5.280 | 19,342 | +0.29(+5.81%) |
Mar 12, 2024 | 4.950 | 5.200 | 4.880 | 4.990 | 29,585 | +0.04(+0.81%) |
Mar 11, 2024 | 4.950 | 5.335 | 4.485 | 4.950 | 158,439 | +0.00(+0.00%) |
Mar 08, 2024 | 5.190 | 5.500 | 4.850 | 4.950 | 42,218 | -0.18(-3.51%) |
Mar 07, 2024 | 4.760 | 5.300 | 4.700 | 5.130 | 53,951 | +0.38(+8.00%) |
Mar 06, 2024 | 4.940 | 5.345 | 4.650 | 4.750 | 53,343 | -0.19(-3.85%) |
Mar 05, 2024 | 5.220 | 5.220 | 4.650 | 4.940 | 58,421 | -0.11(-2.18%) |
Mar 04, 2024 | 5.630 | 5.916 | 5.040 | 5.050 | 124,561 | -0.65(-11.40%) |
Mar 01, 2024 | 5.440 | 5.940 | 5.210 | 5.700 | 169,493 | +0.84(+17.28%) |
Feb 29, 2024 | 4.520 | 5.126 | 4.310 | 4.860 | 60,015 | +0.39(+8.72%) |
Feb 28, 2024 | 5.170 | 5.305 | 4.400 | 4.470 | 47,083 | -0.73(-14.04%) |
Feb 27, 2024 | 4.270 | 5.460 | 4.260 | 5.200 | 149,672 | +0.94(+22.07%) |
Feb 26, 2024 | 3.860 | 4.400 | 3.832 | 4.260 | 53,410 | +0.37(+9.51%) |
Feb 23, 2024 | 3.830 | 3.960 | 3.810 | 3.890 | 43,760 | +0.07(+1.83%) |
Feb 22, 2024 | 3.810 | 3.990 | 3.750 | 3.820 | 40,115 | +0.02(+0.53%) |
Feb 21, 2024 | 3.800 | 3.993 | 3.710 | 3.800 | 79,351 | +0.04(+1.06%) |
Feb 20, 2024 | 3.960 | 4.060 | 3.450 | 3.760 | 90,361 | -0.18(-4.57%) |
Feb 16, 2024 | 4.000 | 4.110 | 3.780 | 3.940 | 91,510 | -0.06(-1.50%) |
Feb 15, 2024 | 3.420 | 4.220 | 3.340 | 4.000 | 111,795 | +0.60(+17.65%) |
Feb 14, 2024 | 3.610 | 3.720 | 3.370 | 3.400 | 137,179 | -0.24(-6.59%) |
Feb 13, 2024 | 3.400 | 3.650 | 3.190 | 3.640 | 193,128 | +0.14(+4.00%) |
Feb 12, 2024 | 3.740 | 3.900 | 3.440 | 3.500 | 158,917 | -0.13(-3.58%) |
Feb 09, 2024 | 3.530 | 3.840 | 3.530 | 3.630 | 44,985 | +0.09(+2.54%) |
Feb 08, 2024 | 3.860 | 3.860 | 3.360 | 3.540 | 288,752 | -0.11(-3.01%) |
Feb 07, 2024 | 3.760 | 3.980 | 3.650 | 3.650 | 21,419 | -0.12(-3.18%) |
Feb 06, 2024 | 3.640 | 3.770 | 3.560 | 3.770 | 23,113 | +0.09(+2.45%) |
Feb 05, 2024 | 3.800 | 3.800 | 3.550 | 3.680 | 20,588 | -0.14(-3.66%) |
Feb 02, 2024 | 3.730 | 3.900 | 3.700 | 3.820 | 18,164 | -0.04(-1.04%) |
Feb 01, 2024 | 3.700 | 4.080 | 3.610 | 3.860 | 37,408 | +0.21(+5.75%) |
Jan 31, 2024 | 3.700 | 3.850 | 3.590 | 3.650 | 34,660 | -0.05(-1.35%) |
Jan 30, 2024 | 3.800 | 3.910 | 3.460 | 3.700 | 56,719 | -0.15(-3.90%) |
Jan 29, 2024 | 3.959 | 3.959 | 3.730 | 3.850 | 51,397 | +0.03(+0.79%) |
Jan 26, 2024 | 3.990 | 4.140 | 3.780 | 3.820 | 62,203 | -0.23(-5.68%) |
Jan 25, 2024 | 3.980 | 4.190 | 3.750 | 4.050 | 31,564 | +0.02(+0.50%) |
Jan 24, 2024 | 4.270 | 4.460 | 4.000 | 4.030 | 27,814 | -0.22(-5.18%) |
Jan 23, 2024 | 4.570 | 4.855 | 4.180 | 4.250 | 22,837 | -0.23(-5.13%) |
Jan 22, 2024 | 4.350 | 4.500 | 4.134 | 4.480 | 29,205 | +0.13(+2.99%) |
Jan 19, 2024 | 4.380 | 4.630 | 4.140 | 4.350 | 11,985 | +0.00(+0.00%) |
Jan 18, 2024 | 4.410 | 4.650 | 4.140 | 4.350 | 26,680 | +0.00(+0.00%) |
Jan 17, 2024 | 4.400 | 4.690 | 4.250 | 4.350 | 60,144 | -0.09(-2.03%) |
Jan 16, 2024 | 4.810 | 4.970 | 4.360 | 4.440 | 32,025 | -0.35(-7.31%) |
Jan 12, 2024 | 4.730 | 4.910 | 4.523 | 4.790 | 34,781 | -0.03(-0.62%) |
Jan 11, 2024 | 4.580 | 5.230 | 4.350 | 4.820 | 153,874 | +0.19(+4.10%) |
Jan 10, 2024 | 4.510 | 4.630 | 4.370 | 4.630 | 14,556 | +0.06(+1.31%) |
Jan 09, 2024 | 4.190 | 5.030 | 4.030 | 4.570 | 67,914 | +0.37(+8.81%) |
Jan 08, 2024 | 4.550 | 4.780 | 3.990 | 4.200 | 133,111 | -0.36(-7.89%) |
Jan 05, 2024 | 4.660 | 4.730 | 4.410 | 4.560 | 44,365 | -0.09(-1.94%) |
Jan 04, 2024 | 5.080 | 5.080 | 4.580 | 4.650 | 59,645 | -0.33(-6.63%) |
Jan 03, 2024 | 5.200 | 5.310 | 4.890 | 4.980 | 33,768 | -0.03(-0.60%) |