Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.240 | 4.390 | 4.070 | 4.090 | 35,570 | -0.25(-5.76%) |
Mar 27, 2024 | 4.270 | 4.570 | 4.170 | 4.340 | 21,612 | +0.04(+0.93%) |
Mar 26, 2024 | 4.380 | 4.380 | 4.218 | 4.300 | 73,951 | -0.08(-1.94%) |
Mar 25, 2024 | 4.460 | 4.600 | 4.340 | 4.385 | 51,597 | -0.08(-1.68%) |
Mar 22, 2024 | 4.600 | 4.730 | 4.400 | 4.460 | 22,666 | -0.12(-2.62%) |
Mar 21, 2024 | 4.390 | 4.670 | 4.390 | 4.580 | 68,917 | +0.19(+4.33%) |
Mar 20, 2024 | 4.140 | 4.440 | 4.140 | 4.390 | 40,692 | +0.28(+6.81%) |
Mar 19, 2024 | 4.390 | 4.395 | 4.110 | 4.110 | 69,582 | -0.23(-5.30%) |
Mar 18, 2024 | 4.640 | 4.651 | 4.320 | 4.340 | 36,816 | -0.26(-5.65%) |
Mar 15, 2024 | 4.570 | 4.725 | 4.540 | 4.600 | 31,075 | +0.05(+1.10%) |
Mar 14, 2024 | 4.400 | 4.710 | 4.375 | 4.550 | 48,011 | +0.08(+1.79%) |
Mar 13, 2024 | 5.040 | 5.050 | 4.340 | 4.470 | 316,950 | -0.40(-8.21%) |
Mar 12, 2024 | 5.160 | 5.278 | 4.760 | 4.870 | 52,412 | -0.25(-4.88%) |
Mar 11, 2024 | 5.310 | 5.532 | 5.110 | 5.120 | 43,768 | -0.24(-4.48%) |
Mar 08, 2024 | 5.500 | 5.650 | 5.360 | 5.360 | 30,914 | -0.10(-1.83%) |
Mar 07, 2024 | 5.660 | 5.710 | 5.350 | 5.460 | 113,603 | -0.15(-2.67%) |
Mar 06, 2024 | 6.250 | 6.290 | 5.550 | 5.610 | 140,365 | -0.68(-10.81%) |
Mar 05, 2024 | 6.440 | 6.680 | 6.136 | 6.290 | 83,621 | -0.23(-3.53%) |
Mar 04, 2024 | 6.060 | 6.750 | 6.060 | 6.520 | 264,788 | +0.28(+4.49%) |
Mar 01, 2024 | 5.640 | 6.340 | 5.520 | 6.240 | 409,595 | +0.45(+7.77%) |
Feb 29, 2024 | 5.600 | 5.970 | 5.150 | 5.790 | 3,346,765 | +0.67(+13.09%) |
Feb 28, 2024 | 4.850 | 5.300 | 4.850 | 5.120 | 60,232 | +0.31(+6.44%) |
Feb 27, 2024 | 5.640 | 5.659 | 4.760 | 4.810 | 103,841 | -0.78(-13.95%) |
Feb 26, 2024 | 5.350 | 5.670 | 5.350 | 5.590 | 82,135 | +0.29(+5.47%) |
Feb 23, 2024 | 5.830 | 5.850 | 5.200 | 5.300 | 64,193 | -0.43(-7.57%) |
Feb 22, 2024 | 5.860 | 5.860 | 5.500 | 5.734 | 83,763 | -0.09(-1.48%) |
Feb 21, 2024 | 5.400 | 5.840 | 5.270 | 5.820 | 123,397 | +0.47(+8.79%) |
Feb 20, 2024 | 5.250 | 5.390 | 4.920 | 5.350 | 60,514 | +0.08(+1.52%) |
Feb 16, 2024 | 4.940 | 5.300 | 4.740 | 5.270 | 118,957 | +0.44(+9.11%) |
Feb 15, 2024 | 4.710 | 4.960 | 4.690 | 4.830 | 27,811 | +0.06(+1.26%) |
Feb 14, 2024 | 4.940 | 4.940 | 4.630 | 4.770 | 58,658 | -0.16(-3.25%) |
Feb 13, 2024 | 5.050 | 5.050 | 4.757 | 4.930 | 37,504 | -0.07(-1.40%) |
Feb 12, 2024 | 4.500 | 5.100 | 4.440 | 5.000 | 170,049 | +0.44(+9.65%) |
Feb 09, 2024 | 4.400 | 4.580 | 4.300 | 4.560 | 65,802 | +0.23(+5.31%) |
Feb 08, 2024 | 4.530 | 4.678 | 4.330 | 4.330 | 90,959 | -0.29(-6.28%) |
Feb 07, 2024 | 4.410 | 4.890 | 4.240 | 4.620 | 221,950 | +0.19(+4.29%) |
Feb 06, 2024 | 4.910 | 5.000 | 4.180 | 4.430 | 359,288 | -0.57(-11.40%) |
Feb 05, 2024 | 4.920 | 5.240 | 4.681 | 5.000 | 455,862 | -0.13(-2.53%) |
Feb 02, 2024 | 5.560 | 6.420 | 4.560 | 5.130 | 6,956,115 | -0.34(-6.22%) |
Feb 01, 2024 | 3.960 | 6.060 | 3.960 | 5.470 | 68,431,984 | +2.20(+67.28%) |
Jan 31, 2024 | 3.280 | 3.387 | 3.190 | 3.270 | 31,289 | -0.09(-2.68%) |
Jan 30, 2024 | 3.380 | 3.380 | 3.250 | 3.360 | 13,432 | +0.01(+0.30%) |
Jan 29, 2024 | 3.100 | 3.350 | 3.000 | 3.350 | 43,002 | +0.28(+9.12%) |
Jan 26, 2024 | 3.110 | 3.110 | 3.018 | 3.070 | 6,979 | -0.05(-1.60%) |
Jan 25, 2024 | 3.070 | 3.120 | 3.020 | 3.120 | 5,502 | +0.05(+1.63%) |
Jan 24, 2024 | 3.100 | 3.280 | 3.030 | 3.070 | 13,047 | -0.11(-3.46%) |
Jan 23, 2024 | 3.300 | 3.390 | 2.900 | 3.180 | 65,581 | -0.13(-3.93%) |
Jan 22, 2024 | 3.317 | 3.430 | 3.260 | 3.310 | 28,954 | -0.02(-0.60%) |
Jan 19, 2024 | 3.410 | 3.450 | 3.310 | 3.330 | 19,039 | -0.10(-2.92%) |
Jan 18, 2024 | 3.400 | 3.510 | 3.310 | 3.430 | 88,685 | +0.05(+1.48%) |
Jan 17, 2024 | 3.460 | 3.460 | 3.320 | 3.380 | 10,697 | -0.04(-1.17%) |
Jan 16, 2024 | 3.500 | 3.449 | 3.330 | 3.420 | 9,159 | +0.04(+1.19%) |
Jan 12, 2024 | 3.300 | 3.507 | 3.300 | 3.380 | 8,054 | +0.16(+4.97%) |
Jan 11, 2024 | 3.519 | 3.519 | 3.200 | 3.220 | 26,605 | -0.35(-9.80%) |
Jan 10, 2024 | 3.690 | 3.740 | 3.495 | 3.570 | 14,328 | +0.02(+0.56%) |
Jan 09, 2024 | 3.580 | 3.717 | 3.540 | 3.550 | 28,823 | -0.05(-1.39%) |
Jan 08, 2024 | 3.910 | 4.000 | 3.550 | 3.600 | 45,181 | -0.28(-7.22%) |
Jan 05, 2024 | 4.010 | 4.081 | 3.870 | 3.880 | 37,623 | -0.16(-3.96%) |
Jan 04, 2024 | 4.150 | 4.180 | 3.960 | 4.040 | 26,630 | -0.06(-1.46%) |
Jan 03, 2024 | 4.320 | 4.320 | 4.000 | 4.100 | 72,589 | -0.01(-0.29%) |