Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.210 | 4.600 | 4.161 | 4.530 | 4,105 | +0.28(+6.59%) |
Mar 27, 2024 | 4.120 | 4.250 | 4.120 | 4.250 | 1,544 | +0.09(+2.16%) |
Mar 26, 2024 | 4.200 | 4.400 | 4.140 | 4.160 | 5,159 | +0.29(+7.49%) |
Mar 25, 2024 | 4.260 | 5.010 | 3.870 | 3.870 | 19,979 | -0.28(-6.75%) |
Mar 22, 2024 | 4.990 | 4.990 | 4.120 | 4.150 | 9,282 | -0.69(-14.26%) |
Mar 21, 2024 | 5.200 | 5.200 | 4.840 | 4.840 | 1,949 | +0.03(+0.62%) |
Mar 20, 2024 | 5.250 | 5.350 | 4.810 | 4.810 | 6,252 | -0.30(-5.87%) |
Mar 19, 2024 | 5.200 | 5.200 | 5.100 | 5.110 | 3,577 | -0.01(-0.20%) |
Mar 18, 2024 | 5.190 | 5.850 | 5.050 | 5.120 | 8,347 | +0.40(+8.47%) |
Mar 15, 2024 | 4.910 | 5.210 | 4.720 | 4.720 | 13,353 | -0.35(-6.90%) |
Mar 14, 2024 | 5.070 | 5.070 | 5.000 | 5.070 | 1,679 | -0.33(-6.11%) |
Mar 13, 2024 | 5.130 | 5.500 | 5.130 | 5.400 | 2,283 | +0.00(+0.00%) |
Mar 12, 2024 | 5.000 | 5.800 | 4.530 | 5.400 | 19,645 | +0.47(+9.53%) |
Mar 11, 2024 | 4.860 | 5.477 | 4.860 | 4.930 | 2,254 | +0.08(+1.65%) |
Mar 08, 2024 | 4.910 | 5.390 | 4.600 | 4.850 | 8,281 | -0.34(-6.55%) |
Mar 07, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 737 | -0.11(-2.08%) |
Mar 06, 2024 | 5.000 | 5.300 | 5.000 | 5.300 | 2,579 | +0.29(+5.79%) |
Mar 05, 2024 | 5.400 | 5.400 | 5.010 | 5.010 | 639 | -0.39(-7.22%) |
Mar 04, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 1,930 | +0.24(+4.65%) |
Mar 01, 2024 | 5.260 | 5.260 | 5.160 | 5.160 | 1,961 | -0.36(-6.52%) |
Feb 29, 2024 | 5.510 | 5.520 | 5.510 | 5.520 | 861 | -0.08(-1.43%) |
Feb 28, 2024 | 5.570 | 5.770 | 5.550 | 5.600 | 2,670 | -0.27(-4.60%) |
Feb 27, 2024 | 5.520 | 6.077 | 5.520 | 5.870 | 10,153 | -0.03(-0.51%) |
Feb 26, 2024 | 5.360 | 6.300 | 5.360 | 5.900 | 3,016 | +0.43(+7.86%) |
Feb 23, 2024 | 5.640 | 5.800 | 5.470 | 5.470 | 5,689 | -0.33(-5.69%) |
Feb 22, 2024 | 5.520 | 5.800 | 5.520 | 5.800 | 1,616 | +0.10(+1.75%) |
Feb 21, 2024 | 6.350 | 6.350 | 5.450 | 5.700 | 9,647 | -0.23(-3.88%) |
Feb 20, 2024 | 5.890 | 6.300 | 5.579 | 5.930 | 13,080 | +0.21(+3.67%) |
Feb 16, 2024 | 6.080 | 6.500 | 5.720 | 5.720 | 18,549 | -0.58(-9.21%) |
Feb 15, 2024 | 5.710 | 6.459 | 5.600 | 6.300 | 16,732 | -0.19(-2.85%) |
Feb 14, 2024 | 4.390 | 6.778 | 4.170 | 6.485 | 105,643 | +0.74(+12.78%) |
Feb 13, 2024 | 6.000 | 6.400 | 5.400 | 5.750 | 5,920 | -0.25(-4.17%) |
Feb 12, 2024 | 6.600 | 6.600 | 6.000 | 6.000 | 7,147 | -0.02(-0.33%) |
Feb 09, 2024 | 4.800 | 7.690 | 4.790 | 6.020 | 72,377 | +1.27(+26.74%) |
Feb 08, 2024 | 5.010 | 5.010 | 4.750 | 4.750 | 978 | +0.02(+0.42%) |
Feb 07, 2024 | 5.000 | 5.000 | 4.730 | 4.730 | 923 | -0.35(-6.89%) |
Feb 06, 2024 | 5.130 | 5.410 | 5.080 | 5.080 | 2,134 | -0.14(-2.68%) |
Feb 05, 2024 | 5.210 | 5.220 | 5.210 | 5.220 | 1,552 | -0.10(-1.88%) |
Feb 02, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 599 | -0.10(-1.85%) |
Feb 01, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 1,077 | +0.09(+1.69%) |
Jan 31, 2024 | 5.720 | 5.720 | 5.330 | 5.330 | 1,621 | -0.34(-6.00%) |
Jan 30, 2024 | 5.660 | 5.670 | 5.660 | 5.670 | 500 | +0.06(+1.07%) |
Jan 29, 2024 | 5.900 | 5.900 | 5.600 | 5.610 | 1,332 | -0.35(-5.87%) |
Jan 26, 2024 | 6.100 | 6.100 | 5.960 | 5.960 | 1,086 | -0.14(-2.30%) |
Jan 25, 2024 | 6.130 | 6.130 | 6.100 | 6.100 | 1,144 | +0.00(+0.00%) |
Jan 24, 2024 | 6.090 | 6.110 | 6.090 | 6.100 | 2,553 | -0.03(-0.49%) |
Jan 23, 2024 | 6.130 | 6.130 | 6.130 | 6.130 | 899 | -0.16(-2.54%) |
Jan 22, 2024 | 6.230 | 6.495 | 6.130 | 6.290 | 1,878 | -0.20(-3.08%) |
Jan 19, 2024 | 6.540 | 6.849 | 6.490 | 6.490 | 713 | +0.25(+4.01%) |
Jan 18, 2024 | 6.400 | 6.440 | 6.240 | 6.240 | 1,993 | +0.09(+1.46%) |
Jan 17, 2024 | 6.210 | 6.210 | 6.090 | 6.150 | 5,539 | -0.06(-0.97%) |
Jan 16, 2024 | 6.270 | 6.330 | 6.210 | 6.210 | 23,609 | -0.35(-5.34%) |
Jan 12, 2024 | 6.560 | 6.560 | 6.560 | 6.560 | 397 | -0.06(-0.83%) |
Jan 11, 2024 | 6.520 | 6.615 | 6.250 | 6.615 | 2,632 | -0.52(-7.35%) |
Jan 10, 2024 | 6.750 | 7.140 | 6.750 | 7.140 | 2,058 | +0.54(+8.18%) |
Jan 09, 2024 | 6.790 | 7.000 | 6.500 | 6.600 | 3,741 | -0.54(-7.56%) |
Jan 08, 2024 | 6.120 | 7.140 | 6.116 | 7.140 | 5,234 | +0.89(+14.24%) |
Jan 05, 2024 | 6.480 | 6.490 | 6.250 | 6.250 | 1,998 | -0.24(-3.70%) |
Jan 04, 2024 | 6.637 | 6.637 | 6.220 | 6.490 | 1,196 | +0.20(+3.18%) |
Jan 03, 2024 | 6.730 | 6.730 | 6.290 | 6.290 | 6,550 | -0.28(-4.26%) |