Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.000 | 6.470 | 5.720 | 5.990 | 1,073,226 | -0.03(-0.50%) |
Mar 27, 2024 | 5.800 | 6.380 | 5.790 | 6.020 | 1,726,098 | +0.27(+4.70%) |
Mar 26, 2024 | 5.480 | 6.210 | 5.380 | 5.750 | 1,720,018 | +0.29(+5.31%) |
Mar 25, 2024 | 5.570 | 6.440 | 5.240 | 5.460 | 3,369,058 | -0.11(-1.97%) |
Mar 22, 2024 | 5.120 | 7.030 | 5.021 | 5.570 | 14,906,436 | +0.47(+9.22%) |
Mar 21, 2024 | 4.320 | 5.230 | 4.080 | 5.100 | 24,600,556 | +1.45(+39.73%) |
Mar 20, 2024 | 3.070 | 3.680 | 3.000 | 3.650 | 867,739 | +0.58(+19.09%) |
Mar 19, 2024 | 2.840 | 3.110 | 2.750 | 3.065 | 625,346 | +0.17(+6.06%) |
Mar 18, 2024 | 3.090 | 3.179 | 2.850 | 2.890 | 623,481 | -0.21(-6.77%) |
Mar 15, 2024 | 3.120 | 3.350 | 3.100 | 3.100 | 589,355 | -0.10(-3.13%) |
Mar 14, 2024 | 3.280 | 3.280 | 3.155 | 3.200 | 362,615 | -0.10(-3.03%) |
Mar 13, 2024 | 3.240 | 3.390 | 3.210 | 3.300 | 470,430 | +0.08(+2.48%) |
Mar 12, 2024 | 3.170 | 3.300 | 3.150 | 3.220 | 363,412 | +0.01(+0.31%) |
Mar 11, 2024 | 3.400 | 3.470 | 3.180 | 3.210 | 519,657 | -0.15(-4.46%) |
Mar 08, 2024 | 3.330 | 3.630 | 3.255 | 3.360 | 705,627 | +0.10(+3.07%) |
Mar 07, 2024 | 3.190 | 3.500 | 3.040 | 3.260 | 839,905 | -0.06(-1.81%) |
Mar 06, 2024 | 3.310 | 3.445 | 3.250 | 3.320 | 434,732 | +0.05(+1.53%) |
Mar 05, 2024 | 3.500 | 3.580 | 3.231 | 3.270 | 511,088 | -0.15(-4.39%) |
Mar 04, 2024 | 3.550 | 3.580 | 3.420 | 3.420 | 459,763 | -0.10(-2.84%) |
Mar 01, 2024 | 3.590 | 3.660 | 3.510 | 3.520 | 230,397 | -0.11(-3.03%) |
Feb 29, 2024 | 3.510 | 3.675 | 3.490 | 3.630 | 253,768 | +0.13(+3.71%) |
Feb 28, 2024 | 3.500 | 3.570 | 3.470 | 3.500 | 251,048 | -0.04(-0.99%) |
Feb 27, 2024 | 3.710 | 3.740 | 3.500 | 3.535 | 238,681 | -0.11(-3.15%) |
Feb 26, 2024 | 3.660 | 3.840 | 3.554 | 3.650 | 386,467 | -0.01(-0.27%) |
Feb 23, 2024 | 3.530 | 3.660 | 3.470 | 3.660 | 249,673 | +0.15(+4.27%) |
Feb 22, 2024 | 3.680 | 3.720 | 3.440 | 3.510 | 387,680 | -0.15(-4.10%) |
Feb 21, 2024 | 3.830 | 3.889 | 3.620 | 3.660 | 466,803 | -0.20(-5.18%) |
Feb 20, 2024 | 3.470 | 3.910 | 3.470 | 3.860 | 725,681 | +0.36(+10.29%) |
Feb 16, 2024 | 3.600 | 3.730 | 3.410 | 3.500 | 769,575 | -0.13(-3.58%) |
Feb 15, 2024 | 3.560 | 3.750 | 3.490 | 3.630 | 925,673 | +0.11(+3.12%) |
Feb 14, 2024 | 3.480 | 3.530 | 3.390 | 3.520 | 317,420 | +0.15(+4.45%) |
Feb 13, 2024 | 3.500 | 3.525 | 3.350 | 3.370 | 413,777 | -0.30(-8.17%) |
Feb 12, 2024 | 3.520 | 3.760 | 3.510 | 3.670 | 300,328 | +0.13(+3.67%) |
Feb 09, 2024 | 3.600 | 3.650 | 3.520 | 3.540 | 284,537 | +0.01(+0.28%) |
Feb 08, 2024 | 3.480 | 3.600 | 3.440 | 3.530 | 248,549 | +0.04(+1.15%) |
Feb 07, 2024 | 3.500 | 3.515 | 3.370 | 3.490 | 317,450 | +0.04(+1.01%) |
Feb 06, 2024 | 3.250 | 3.480 | 3.230 | 3.455 | 285,206 | +0.21(+6.31%) |
Feb 05, 2024 | 3.410 | 3.420 | 3.171 | 3.250 | 502,764 | -0.28(-7.93%) |
Feb 02, 2024 | 3.640 | 3.640 | 3.360 | 3.530 | 400,927 | -0.11(-3.02%) |
Feb 01, 2024 | 3.700 | 3.860 | 3.530 | 3.640 | 380,321 | +0.00(+0.00%) |
Jan 31, 2024 | 3.630 | 3.890 | 3.600 | 3.640 | 371,072 | +0.00(+0.00%) |
Jan 30, 2024 | 3.680 | 3.680 | 3.540 | 3.640 | 343,021 | -0.08(-2.15%) |
Jan 29, 2024 | 3.480 | 3.730 | 3.400 | 3.720 | 328,166 | +0.25(+7.20%) |
Jan 26, 2024 | 3.490 | 3.550 | 3.430 | 3.470 | 242,573 | +0.02(+0.43%) |
Jan 25, 2024 | 3.400 | 3.460 | 3.225 | 3.455 | 392,076 | +0.12(+3.75%) |
Jan 24, 2024 | 3.580 | 3.640 | 3.320 | 3.330 | 456,459 | -0.18(-5.13%) |
Jan 23, 2024 | 3.370 | 3.550 | 3.300 | 3.510 | 626,014 | +0.21(+6.53%) |
Jan 22, 2024 | 3.160 | 3.530 | 3.140 | 3.295 | 658,725 | +0.17(+5.61%) |
Jan 19, 2024 | 3.100 | 3.190 | 2.970 | 3.120 | 629,901 | +0.03(+0.97%) |
Jan 18, 2024 | 3.230 | 3.315 | 3.050 | 3.090 | 616,285 | -0.07(-2.22%) |
Jan 17, 2024 | 3.390 | 3.390 | 3.050 | 3.160 | 835,821 | -0.22(-6.51%) |
Jan 16, 2024 | 3.880 | 3.900 | 3.330 | 3.380 | 1,046,182 | -0.54(-13.78%) |
Jan 12, 2024 | 4.050 | 4.095 | 3.690 | 3.920 | 1,017,681 | -0.08(-1.88%) |
Jan 11, 2024 | 4.250 | 4.370 | 3.990 | 3.995 | 824,021 | -0.27(-6.44%) |
Jan 10, 2024 | 4.470 | 4.470 | 4.210 | 4.270 | 529,581 | -0.18(-4.04%) |
Jan 09, 2024 | 4.540 | 4.550 | 4.415 | 4.450 | 374,653 | -0.12(-2.73%) |
Jan 08, 2024 | 4.660 | 4.700 | 4.410 | 4.575 | 395,411 | -0.09(-1.93%) |
Jan 05, 2024 | 4.630 | 4.760 | 4.560 | 4.665 | 415,393 | -0.01(-0.32%) |
Jan 04, 2024 | 4.520 | 4.750 | 4.520 | 4.680 | 440,099 | +0.15(+3.31%) |
Jan 03, 2024 | 4.770 | 4.800 | 4.520 | 4.530 | 673,208 | -0.25(-5.23%) |