Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.807 | 5.673 | 5.673 | 5.678 | 1,218,980 | -0.14(-2.39%) |
Mar 27, 2024 | 5.907 | 5.917 | 5.638 | 5.817 | 1,295,396 | -0.08(-1.35%) |
Mar 26, 2024 | 5.917 | 6.046 | 5.862 | 5.897 | 598,953 | +0.01(+0.17%) |
Mar 25, 2024 | 5.967 | 6.041 | 5.857 | 5.887 | 580,256 | -0.09(-1.50%) |
Mar 22, 2024 | 6.036 | 6.165 | 5.887 | 5.976 | 657,961 | -0.01(-0.17%) |
Mar 21, 2024 | 6.126 | 6.126 | 5.967 | 5.986 | 612,539 | -0.13(-2.11%) |
Mar 20, 2024 | 5.937 | 6.165 | 5.917 | 6.116 | 1,001,078 | +0.23(+3.89%) |
Mar 19, 2024 | 5.797 | 5.947 | 5.670 | 5.887 | 1,039,129 | +0.12(+2.07%) |
Mar 18, 2024 | 5.937 | 5.996 | 5.748 | 5.768 | 732,643 | -0.12(-2.03%) |
Mar 15, 2024 | 6.026 | 6.095 | 5.882 | 5.887 | 810,669 | -0.21(-3.43%) |
Mar 14, 2024 | 6.354 | 6.404 | 6.066 | 6.096 | 1,096,211 | -0.20(-3.16%) |
Mar 13, 2024 | 6.155 | 6.354 | 6.096 | 6.295 | 817,241 | +0.17(+2.76%) |
Mar 12, 2024 | 6.086 | 6.151 | 5.996 | 6.126 | 681,230 | +0.09(+1.48%) |
Mar 11, 2024 | 5.976 | 6.126 | 5.976 | 6.036 | 907,809 | +0.03(+0.50%) |
Mar 08, 2024 | 6.036 | 6.096 | 5.976 | 6.006 | 648,187 | +0.03(+0.50%) |
Mar 07, 2024 | 6.076 | 6.096 | 5.907 | 5.976 | 1,258,077 | -0.12(-1.96%) |
Mar 06, 2024 | 6.146 | 6.205 | 6.046 | 6.096 | 757,686 | +0.05(+0.82%) |
Mar 05, 2024 | 5.947 | 6.225 | 5.947 | 6.046 | 3,522,100 | +0.11(+1.84%) |
Mar 04, 2024 | 5.877 | 5.996 | 5.837 | 5.937 | 1,144,401 | +0.05(+0.84%) |
Mar 01, 2024 | 5.628 | 5.947 | 5.628 | 5.887 | 627,083 | +0.27(+4.78%) |
Feb 29, 2024 | 5.678 | 5.698 | 5.609 | 5.618 | 400,635 | -0.05(-0.88%) |
Feb 28, 2024 | 5.469 | 5.807 | 5.405 | 5.668 | 1,261,058 | +0.08(+1.42%) |
Feb 27, 2024 | 5.340 | 5.604 | 5.340 | 5.589 | 891,130 | +0.38(+7.25%) |
Feb 26, 2024 | 5.370 | 5.380 | 5.211 | 5.211 | 777,653 | -0.01(-0.19%) |
Feb 23, 2024 | 5.390 | 5.410 | 5.196 | 5.221 | 2,166,521 | -0.16(-2.96%) |
Feb 22, 2024 | 5.320 | 5.464 | 5.241 | 5.380 | 1,910,813 | +0.11(+2.08%) |
Feb 21, 2024 | 5.370 | 5.420 | 5.141 | 5.270 | 721,587 | -0.03(-0.56%) |
Feb 20, 2024 | 5.270 | 5.410 | 5.251 | 5.300 | 1,114,241 | -0.07(-1.30%) |
Feb 16, 2024 | 5.340 | 5.449 | 5.261 | 5.370 | 1,886,431 | -0.03(-0.55%) |
Feb 15, 2024 | 5.479 | 5.504 | 5.400 | 5.400 | 782,810 | -0.04(-0.73%) |
Feb 14, 2024 | 5.320 | 5.494 | 5.241 | 5.439 | 808,002 | +0.09(+1.67%) |
Feb 13, 2024 | 5.082 | 5.579 | 5.072 | 5.350 | 1,123,937 | -0.16(-2.89%) |
Feb 12, 2024 | 5.579 | 5.618 | 5.390 | 5.509 | 793,245 | -0.02(-0.36%) |
Feb 09, 2024 | 5.479 | 5.579 | 5.370 | 5.529 | 1,918,707 | +0.07(+1.28%) |
Feb 08, 2024 | 5.320 | 5.479 | 5.201 | 5.459 | 2,080,064 | +0.20(+3.78%) |
Feb 07, 2024 | 5.231 | 5.290 | 5.146 | 5.261 | 1,761,029 | -0.01(-0.19%) |
Feb 06, 2024 | 5.221 | 5.280 | 5.116 | 5.270 | 687,083 | +0.14(+2.71%) |
Feb 05, 2024 | 5.141 | 5.211 | 5.002 | 5.131 | 363,557 | -0.02(-0.39%) |
Feb 02, 2024 | 5.082 | 5.171 | 4.992 | 5.151 | 513,470 | +0.07(+1.37%) |
Feb 01, 2024 | 5.002 | 5.086 | 4.982 | 5.082 | 943,240 | +0.08(+1.59%) |
Jan 31, 2024 | 5.121 | 5.196 | 4.922 | 5.002 | 2,721,299 | +0.05(+1.00%) |
Jan 30, 2024 | 5.072 | 5.121 | 4.883 | 4.952 | 1,901,046 | -0.11(-2.16%) |
Jan 29, 2024 | 5.101 | 5.101 | 4.972 | 5.062 | 2,401,877 | +0.03(+0.59%) |
Jan 26, 2024 | 4.873 | 5.032 | 4.873 | 5.032 | 2,258,815 | +0.19(+3.90%) |
Jan 25, 2024 | 4.724 | 4.878 | 4.694 | 4.843 | 1,725,265 | +0.11(+2.31%) |
Jan 24, 2024 | 4.704 | 4.798 | 4.704 | 4.733 | 1,065,251 | +0.02(+0.42%) |
Jan 23, 2024 | 4.753 | 4.763 | 4.604 | 4.714 | 2,641,448 | +0.07(+1.50%) |
Jan 22, 2024 | 4.684 | 4.724 | 4.594 | 4.644 | 3,762,048 | +0.04(+0.86%) |
Jan 19, 2024 | 4.505 | 4.743 | 4.445 | 4.604 | 5,722,537 | +0.17(+3.81%) |
Jan 18, 2024 | 4.415 | 4.465 | 4.296 | 4.435 | 13,795,877 | -0.08(-1.76%) |
Jan 17, 2024 | 4.773 | 4.853 | 4.485 | 4.515 | 3,324,383 | -0.46(-9.20%) |
Jan 16, 2024 | 5.201 | 5.231 | 4.972 | 4.972 | 372,060 | -0.25(-4.76%) |
Jan 12, 2024 | 5.449 | 5.459 | 5.211 | 5.221 | 286,160 | -0.13(-2.42%) |
Jan 11, 2024 | 5.261 | 5.360 | 5.181 | 5.350 | 422,409 | +0.06(+1.13%) |
Jan 10, 2024 | 5.400 | 5.449 | 5.270 | 5.290 | 304,964 | -0.26(-4.66%) |
Jan 09, 2024 | 5.618 | 5.668 | 5.539 | 5.549 | 328,612 | -0.08(-1.41%) |
Jan 08, 2024 | 5.410 | 5.628 | 5.410 | 5.628 | 333,686 | +0.18(+3.28%) |
Jan 05, 2024 | 5.221 | 5.449 | 5.221 | 5.449 | 456,137 | +0.28(+5.38%) |
Jan 04, 2024 | 5.231 | 5.231 | 5.111 | 5.171 | 366,174 | -0.14(-2.62%) |
Jan 03, 2024 | 5.330 | 5.380 | 5.290 | 5.310 | 163,323 | -0.04(-0.74%) |