Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.200 | 5.340 | 5.060 | 5.080 | 3,491,455 | -0.07(-1.36%) |
Mar 27, 2024 | 5.040 | 5.207 | 4.970 | 5.150 | 2,988,391 | +0.14(+2.79%) |
Mar 26, 2024 | 5.010 | 5.150 | 4.990 | 5.010 | 3,159,942 | +0.10(+2.04%) |
Mar 25, 2024 | 5.000 | 5.080 | 4.840 | 4.910 | 2,828,319 | -0.10(-2.00%) |
Mar 22, 2024 | 5.510 | 5.510 | 5.010 | 5.010 | 3,296,042 | -0.48(-8.74%) |
Mar 21, 2024 | 5.500 | 5.865 | 5.450 | 5.490 | 2,726,381 | +0.02(+0.37%) |
Mar 20, 2024 | 5.310 | 5.490 | 5.170 | 5.470 | 3,179,826 | +0.11(+2.05%) |
Mar 19, 2024 | 5.060 | 5.425 | 5.040 | 5.360 | 3,119,429 | +0.29(+5.72%) |
Mar 18, 2024 | 5.000 | 5.175 | 4.890 | 5.070 | 4,350,738 | +0.07(+1.40%) |
Mar 15, 2024 | 4.870 | 5.115 | 4.850 | 5.000 | 10,245,080 | +0.11(+2.25%) |
Mar 14, 2024 | 5.100 | 5.100 | 4.815 | 4.890 | 4,061,588 | -0.25(-4.86%) |
Mar 13, 2024 | 5.140 | 5.260 | 5.070 | 5.140 | 2,635,000 | +0.00(+0.00%) |
Mar 12, 2024 | 5.310 | 5.310 | 5.040 | 5.140 | 3,063,126 | -0.18(-3.38%) |
Mar 11, 2024 | 5.470 | 5.580 | 5.300 | 5.320 | 2,948,373 | -0.11(-2.03%) |
Mar 08, 2024 | 5.270 | 5.555 | 5.230 | 5.430 | 2,633,129 | +0.25(+4.83%) |
Mar 07, 2024 | 5.250 | 5.250 | 5.130 | 5.180 | 2,199,402 | -0.03(-0.58%) |
Mar 06, 2024 | 5.450 | 5.530 | 5.160 | 5.210 | 4,061,980 | -0.20(-3.70%) |
Mar 05, 2024 | 5.470 | 5.520 | 5.310 | 5.410 | 1,933,227 | -0.10(-1.81%) |
Mar 04, 2024 | 5.620 | 5.680 | 5.400 | 5.510 | 2,261,276 | -0.11(-1.96%) |
Mar 01, 2024 | 5.670 | 5.890 | 5.605 | 5.620 | 3,034,227 | -0.01(-0.18%) |
Feb 29, 2024 | 5.850 | 5.930 | 5.595 | 5.630 | 3,442,604 | -0.08(-1.40%) |
Feb 28, 2024 | 5.770 | 6.020 | 5.690 | 5.710 | 3,397,363 | -0.16(-2.73%) |
Feb 27, 2024 | 5.890 | 6.040 | 5.645 | 5.870 | 3,695,461 | +0.08(+1.38%) |
Feb 26, 2024 | 5.700 | 6.030 | 5.635 | 5.790 | 4,005,765 | +0.08(+1.40%) |
Feb 23, 2024 | 5.810 | 5.865 | 5.610 | 5.710 | 2,729,753 | -0.11(-1.89%) |
Feb 22, 2024 | 5.650 | 5.890 | 5.540 | 5.820 | 1,868,065 | +0.17(+3.01%) |
Feb 21, 2024 | 5.760 | 5.790 | 5.540 | 5.650 | 1,906,612 | -0.17(-2.92%) |
Feb 20, 2024 | 5.750 | 5.950 | 5.710 | 5.820 | 2,424,090 | -0.10(-1.69%) |
Feb 16, 2024 | 5.550 | 5.980 | 5.490 | 5.920 | 2,661,264 | +0.28(+4.96%) |
Feb 15, 2024 | 5.630 | 5.880 | 5.530 | 5.640 | 3,736,306 | +0.07(+1.26%) |
Feb 14, 2024 | 5.370 | 5.590 | 5.200 | 5.570 | 4,166,359 | +0.25(+4.70%) |
Feb 13, 2024 | 5.690 | 5.710 | 5.310 | 5.320 | 3,534,226 | -0.63(-10.59%) |
Feb 12, 2024 | 5.890 | 6.350 | 5.870 | 5.950 | 5,451,556 | +0.10(+1.71%) |
Feb 09, 2024 | 5.390 | 5.865 | 5.320 | 5.850 | 4,473,015 | +0.53(+9.96%) |
Feb 08, 2024 | 5.290 | 5.380 | 5.155 | 5.320 | 1,886,319 | +0.02(+0.38%) |
Feb 07, 2024 | 5.500 | 5.530 | 5.290 | 5.300 | 2,918,168 | -0.21(-3.81%) |
Feb 06, 2024 | 5.090 | 5.520 | 5.020 | 5.510 | 2,478,491 | +0.37(+7.20%) |
Feb 05, 2024 | 5.040 | 5.150 | 4.925 | 5.140 | 1,957,616 | +0.06(+1.18%) |
Feb 02, 2024 | 5.250 | 5.250 | 4.950 | 5.080 | 2,998,876 | -0.20(-3.79%) |
Feb 01, 2024 | 5.360 | 5.390 | 5.220 | 5.280 | 2,022,438 | -0.02(-0.38%) |
Jan 31, 2024 | 5.500 | 5.615 | 5.300 | 5.300 | 1,793,142 | -0.20(-3.64%) |
Jan 30, 2024 | 5.660 | 5.660 | 5.480 | 5.500 | 1,946,616 | -0.17(-3.00%) |
Jan 29, 2024 | 5.420 | 5.695 | 5.250 | 5.670 | 2,259,403 | +0.23(+4.23%) |
Jan 26, 2024 | 5.490 | 5.620 | 5.420 | 5.440 | 2,583,512 | -0.01(-0.18%) |
Jan 25, 2024 | 5.430 | 5.610 | 5.380 | 5.450 | 2,257,073 | +0.05(+0.93%) |
Jan 24, 2024 | 5.570 | 5.590 | 5.395 | 5.400 | 2,140,257 | -0.10(-1.82%) |
Jan 23, 2024 | 5.740 | 5.760 | 5.355 | 5.500 | 2,590,622 | -0.12(-2.14%) |
Jan 22, 2024 | 5.710 | 5.850 | 5.390 | 5.620 | 4,065,755 | -0.05(-0.88%) |
Jan 19, 2024 | 5.750 | 5.750 | 5.595 | 5.670 | 2,784,349 | -0.09(-1.56%) |
Jan 18, 2024 | 5.950 | 5.970 | 5.680 | 5.760 | 2,243,850 | -0.20(-3.36%) |
Jan 17, 2024 | 5.970 | 6.040 | 5.880 | 5.960 | 2,750,561 | -0.13(-2.13%) |
Jan 16, 2024 | 6.220 | 6.220 | 5.930 | 6.090 | 2,915,345 | -0.26(-4.09%) |
Jan 12, 2024 | 6.510 | 6.660 | 6.230 | 6.350 | 3,061,020 | -0.12(-1.85%) |
Jan 11, 2024 | 6.760 | 6.840 | 6.430 | 6.470 | 4,577,689 | -0.41(-5.96%) |
Jan 10, 2024 | 7.540 | 7.750 | 6.750 | 6.880 | 5,381,680 | -0.56(-7.53%) |
Jan 09, 2024 | 7.560 | 7.690 | 7.390 | 7.440 | 5,283,176 | -0.21(-2.75%) |
Jan 08, 2024 | 6.300 | 7.650 | 6.120 | 7.650 | 12,026,951 | +1.56(+25.62%) |
Jan 05, 2024 | 6.360 | 6.370 | 6.090 | 6.090 | 2,651,387 | -0.37(-5.73%) |
Jan 04, 2024 | 6.050 | 6.540 | 6.050 | 6.460 | 4,016,715 | +0.46(+7.67%) |
Jan 03, 2024 | 6.000 | 6.045 | 5.850 | 6.000 | 3,699,999 | -0.07(-1.15%) |