Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.010 | 5.200 | 4.981 | 5.090 | 978,032 | +0.03(+0.59%) |
Mar 27, 2024 | 4.910 | 5.110 | 4.800 | 5.060 | 932,839 | +0.22(+4.55%) |
Mar 26, 2024 | 4.660 | 5.030 | 4.615 | 4.840 | 1,343,832 | +0.29(+6.37%) |
Mar 25, 2024 | 4.660 | 4.710 | 4.480 | 4.550 | 1,354,802 | -0.11(-2.36%) |
Mar 22, 2024 | 5.050 | 5.080 | 4.630 | 4.660 | 1,299,203 | -0.45(-8.81%) |
Mar 21, 2024 | 5.190 | 5.290 | 5.100 | 5.110 | 1,097,571 | -0.01(-0.20%) |
Mar 20, 2024 | 4.850 | 5.120 | 4.820 | 5.120 | 988,668 | +0.28(+5.79%) |
Mar 19, 2024 | 4.850 | 4.920 | 4.800 | 4.840 | 1,530,213 | +0.02(+0.41%) |
Mar 18, 2024 | 5.110 | 5.150 | 4.810 | 4.820 | 1,534,296 | -0.29(-5.68%) |
Mar 15, 2024 | 5.090 | 5.280 | 5.080 | 5.110 | 6,456,859 | -0.03(-0.58%) |
Mar 14, 2024 | 5.340 | 5.360 | 5.090 | 5.140 | 1,249,399 | -0.24(-4.46%) |
Mar 13, 2024 | 5.270 | 5.573 | 5.185 | 5.380 | 1,302,694 | +0.18(+3.46%) |
Mar 12, 2024 | 5.210 | 5.300 | 5.080 | 5.200 | 1,151,309 | +0.01(+0.19%) |
Mar 11, 2024 | 5.430 | 5.515 | 5.160 | 5.190 | 1,445,521 | -0.26(-4.77%) |
Mar 08, 2024 | 5.230 | 5.480 | 5.222 | 5.450 | 1,139,997 | +0.26(+5.01%) |
Mar 07, 2024 | 5.100 | 5.340 | 5.030 | 5.190 | 1,393,900 | +0.17(+3.39%) |
Mar 06, 2024 | 5.080 | 5.110 | 4.960 | 5.020 | 1,213,021 | +0.04(+0.80%) |
Mar 05, 2024 | 5.050 | 5.150 | 4.960 | 4.980 | 912,985 | -0.13(-2.54%) |
Mar 04, 2024 | 5.330 | 5.350 | 4.985 | 5.110 | 1,002,251 | -0.17(-3.22%) |
Mar 01, 2024 | 5.190 | 5.419 | 5.125 | 5.280 | 990,157 | +0.14(+2.72%) |
Feb 29, 2024 | 5.430 | 5.508 | 5.115 | 5.140 | 1,002,870 | -0.16(-3.02%) |
Feb 28, 2024 | 5.260 | 5.396 | 5.210 | 5.300 | 810,582 | -0.03(-0.56%) |
Feb 27, 2024 | 5.020 | 5.370 | 4.950 | 5.330 | 1,583,655 | +0.35(+7.03%) |
Feb 26, 2024 | 4.950 | 5.050 | 4.795 | 4.980 | 1,608,718 | +0.06(+1.22%) |
Feb 23, 2024 | 5.000 | 5.140 | 4.870 | 4.920 | 1,612,166 | -0.09(-1.80%) |
Feb 22, 2024 | 5.070 | 5.120 | 4.950 | 5.010 | 1,862,197 | -0.07(-1.38%) |
Feb 21, 2024 | 5.380 | 5.440 | 5.040 | 5.080 | 1,359,755 | -0.28(-5.22%) |
Feb 20, 2024 | 5.600 | 5.665 | 5.320 | 5.360 | 1,083,100 | -0.31(-5.47%) |
Feb 16, 2024 | 5.740 | 5.820 | 5.630 | 5.670 | 785,961 | -0.16(-2.74%) |
Feb 15, 2024 | 5.880 | 5.970 | 5.640 | 5.830 | 861,781 | -0.01(-0.17%) |
Feb 14, 2024 | 5.680 | 5.910 | 5.550 | 5.840 | 706,760 | +0.26(+4.75%) |
Feb 13, 2024 | 5.940 | 5.950 | 5.520 | 5.575 | 1,175,038 | -0.56(-9.20%) |
Feb 12, 2024 | 5.820 | 6.150 | 5.811 | 6.140 | 972,260 | +0.36(+6.23%) |
Feb 09, 2024 | 5.770 | 5.830 | 5.650 | 5.780 | 830,613 | +0.09(+1.58%) |
Feb 08, 2024 | 5.660 | 5.800 | 5.530 | 5.690 | 1,129,279 | +0.10(+1.79%) |
Feb 07, 2024 | 5.940 | 6.020 | 5.470 | 5.590 | 1,557,909 | -0.20(-3.45%) |
Feb 06, 2024 | 5.310 | 5.790 | 5.300 | 5.790 | 1,579,930 | +0.43(+8.02%) |
Feb 05, 2024 | 5.690 | 5.710 | 5.290 | 5.360 | 1,812,081 | -0.37(-6.46%) |
Feb 02, 2024 | 6.040 | 6.110 | 5.703 | 5.730 | 1,625,577 | -0.42(-6.83%) |
Feb 01, 2024 | 6.000 | 6.150 | 5.870 | 6.150 | 809,362 | +0.18(+3.02%) |
Jan 31, 2024 | 6.270 | 6.361 | 5.970 | 5.970 | 1,044,379 | -0.32(-5.09%) |
Jan 30, 2024 | 6.670 | 6.670 | 6.290 | 6.290 | 1,027,371 | -0.46(-6.81%) |
Jan 29, 2024 | 6.340 | 6.819 | 6.250 | 6.750 | 976,884 | +0.42(+6.64%) |
Jan 26, 2024 | 6.730 | 6.899 | 6.310 | 6.330 | 1,022,525 | -0.31(-4.67%) |
Jan 25, 2024 | 6.580 | 6.729 | 6.480 | 6.640 | 771,635 | +0.06(+0.91%) |
Jan 24, 2024 | 6.730 | 6.830 | 6.570 | 6.580 | 849,835 | -0.02(-0.30%) |
Jan 23, 2024 | 6.700 | 6.800 | 6.470 | 6.600 | 739,889 | +0.00(+0.00%) |
Jan 22, 2024 | 6.090 | 6.620 | 6.090 | 6.600 | 1,333,210 | +0.55(+9.09%) |
Jan 19, 2024 | 6.010 | 6.100 | 5.800 | 6.050 | 1,209,988 | +0.04(+0.67%) |
Jan 18, 2024 | 6.100 | 6.100 | 5.900 | 6.010 | 729,505 | -0.04(-0.66%) |
Jan 17, 2024 | 5.870 | 6.065 | 5.750 | 6.050 | 791,182 | +0.07(+1.17%) |
Jan 16, 2024 | 5.960 | 6.011 | 5.785 | 5.980 | 1,276,497 | -0.01(-0.17%) |
Jan 12, 2024 | 6.030 | 6.200 | 5.910 | 5.990 | 1,365,632 | -0.02(-0.33%) |
Jan 11, 2024 | 6.200 | 6.200 | 5.950 | 6.010 | 1,561,470 | -0.24(-3.84%) |
Jan 10, 2024 | 6.400 | 6.540 | 6.190 | 6.250 | 1,160,431 | -0.16(-2.50%) |
Jan 09, 2024 | 6.460 | 6.535 | 6.340 | 6.410 | 1,115,042 | -0.15(-2.29%) |
Jan 08, 2024 | 5.940 | 6.560 | 5.830 | 6.560 | 2,035,973 | +0.55(+9.15%) |
Jan 05, 2024 | 6.150 | 6.180 | 5.940 | 6.010 | 2,444,235 | -0.28(-4.45%) |
Jan 04, 2024 | 6.590 | 6.850 | 6.210 | 6.290 | 2,532,394 | -0.24(-3.68%) |
Jan 03, 2024 | 6.090 | 6.931 | 6.000 | 6.530 | 3,362,435 | +0.49(+8.02%) |