Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.070 | 4.915 | 4.870 | 4.910 | 16,137,439 | -0.23(-4.47%) |
Mar 27, 2024 | 5.460 | 5.500 | 5.140 | 5.140 | 8,750,853 | -0.41(-7.39%) |
Mar 26, 2024 | 5.310 | 5.550 | 5.295 | 5.550 | 11,144,047 | +0.01(+0.18%) |
Mar 25, 2024 | 5.530 | 5.540 | 5.340 | 5.540 | 15,056,227 | -0.10(-1.77%) |
Mar 22, 2024 | 5.570 | 5.665 | 5.470 | 5.640 | 14,686,889 | +0.16(+2.92%) |
Mar 21, 2024 | 5.180 | 5.490 | 5.150 | 5.480 | 11,055,243 | +0.14(+2.62%) |
Mar 20, 2024 | 5.930 | 5.960 | 5.225 | 5.340 | 12,614,196 | -0.55(-9.34%) |
Mar 19, 2024 | 5.700 | 5.910 | 5.700 | 5.890 | 9,482,894 | +0.27(+4.80%) |
Mar 18, 2024 | 5.502 | 5.640 | 5.472 | 5.620 | 7,521,584 | +0.11(+1.96%) |
Mar 15, 2024 | 5.660 | 5.719 | 5.500 | 5.512 | 9,270,936 | -0.08(-1.41%) |
Mar 14, 2024 | 5.581 | 5.685 | 5.522 | 5.591 | 8,593,228 | +0.13(+2.34%) |
Mar 13, 2024 | 5.650 | 5.702 | 5.384 | 5.463 | 11,264,360 | -0.26(-4.48%) |
Mar 12, 2024 | 5.787 | 5.915 | 5.699 | 5.719 | 12,826,312 | +0.15(+2.65%) |
Mar 11, 2024 | 5.807 | 5.886 | 5.476 | 5.571 | 9,376,884 | -0.20(-3.41%) |
Mar 08, 2024 | 5.650 | 5.827 | 5.610 | 5.768 | 10,706,198 | +0.04(+0.69%) |
Mar 07, 2024 | 5.778 | 5.886 | 5.713 | 5.728 | 8,695,557 | -0.18(-3.00%) |
Mar 06, 2024 | 6.024 | 6.063 | 5.792 | 5.906 | 13,515,008 | -0.28(-4.46%) |
Mar 05, 2024 | 6.024 | 6.201 | 5.965 | 6.181 | 18,839,826 | +0.01(+0.16%) |
Mar 04, 2024 | 6.585 | 6.622 | 6.171 | 6.171 | 12,909,519 | -0.62(-9.13%) |
Mar 01, 2024 | 7.313 | 7.493 | 6.742 | 6.791 | 10,237,603 | -0.61(-8.24%) |
Feb 29, 2024 | 7.461 | 7.505 | 7.244 | 7.402 | 10,580,934 | -0.33(-4.33%) |
Feb 28, 2024 | 7.579 | 7.835 | 7.579 | 7.736 | 7,075,215 | +0.23(+3.01%) |
Feb 27, 2024 | 7.421 | 7.539 | 7.362 | 7.510 | 6,996,700 | +0.11(+1.46%) |
Feb 26, 2024 | 7.362 | 7.539 | 7.352 | 7.402 | 8,355,400 | +0.19(+2.59%) |
Feb 23, 2024 | 7.431 | 7.662 | 7.165 | 7.215 | 11,823,474 | -0.25(-3.30%) |
Feb 22, 2024 | 7.254 | 7.520 | 7.254 | 7.461 | 6,789,966 | +0.23(+3.13%) |
Feb 21, 2024 | 7.175 | 7.447 | 7.175 | 7.234 | 6,514,352 | +0.06(+0.82%) |
Feb 20, 2024 | 7.077 | 7.293 | 7.047 | 7.175 | 5,974,571 | +0.03(+0.41%) |
Feb 16, 2024 | 7.313 | 7.333 | 7.018 | 7.146 | 7,502,881 | -0.02(-0.27%) |
Feb 15, 2024 | 7.421 | 7.421 | 6.988 | 7.165 | 9,350,020 | -0.41(-5.45%) |
Feb 14, 2024 | 7.697 | 7.800 | 7.538 | 7.579 | 8,416,329 | -0.19(-2.41%) |
Feb 13, 2024 | 7.244 | 7.874 | 7.244 | 7.766 | 17,371,570 | +0.87(+12.55%) |
Feb 12, 2024 | 7.126 | 7.156 | 6.831 | 6.900 | 5,497,902 | -0.19(-2.64%) |
Feb 09, 2024 | 6.959 | 7.185 | 6.959 | 7.087 | 6,233,151 | +0.15(+2.13%) |
Feb 08, 2024 | 6.919 | 6.969 | 6.831 | 6.939 | 5,675,065 | +0.08(+1.15%) |
Feb 07, 2024 | 6.752 | 6.875 | 6.668 | 6.860 | 4,819,287 | +0.18(+2.65%) |
Feb 06, 2024 | 6.860 | 6.919 | 6.658 | 6.683 | 6,877,068 | -0.25(-3.55%) |
Feb 05, 2024 | 6.841 | 7.008 | 6.772 | 6.929 | 6,932,842 | +0.33(+5.07%) |
Feb 02, 2024 | 6.536 | 6.737 | 6.536 | 6.595 | 9,611,320 | +0.42(+6.86%) |
Feb 01, 2024 | 6.575 | 6.595 | 6.162 | 6.171 | 10,737,237 | -0.55(-8.20%) |
Jan 31, 2024 | 6.496 | 6.723 | 6.250 | 6.723 | 8,931,012 | +0.19(+2.86%) |
Jan 30, 2024 | 6.339 | 6.640 | 6.329 | 6.536 | 5,497,734 | +0.12(+1.84%) |
Jan 29, 2024 | 6.457 | 6.703 | 6.398 | 6.417 | 5,738,221 | -0.17(-2.54%) |
Jan 26, 2024 | 6.516 | 6.639 | 6.427 | 6.585 | 5,883,614 | +0.10(+1.52%) |
Jan 25, 2024 | 6.565 | 6.654 | 6.467 | 6.486 | 6,948,127 | -0.28(-4.08%) |
Jan 24, 2024 | 6.319 | 6.836 | 6.221 | 6.762 | 10,845,157 | +0.26(+3.93%) |
Jan 23, 2024 | 6.742 | 6.791 | 6.496 | 6.506 | 7,238,592 | -0.31(-4.48%) |
Jan 22, 2024 | 6.851 | 6.929 | 6.661 | 6.811 | 5,977,266 | +0.10(+1.47%) |
Jan 19, 2024 | 6.644 | 6.929 | 6.634 | 6.713 | 7,035,327 | -0.03(-0.44%) |
Jan 18, 2024 | 6.634 | 6.860 | 6.634 | 6.742 | 6,530,871 | -0.03(-0.44%) |
Jan 17, 2024 | 6.634 | 6.875 | 6.624 | 6.772 | 11,318,831 | +0.37(+5.85%) |
Jan 16, 2024 | 6.083 | 6.427 | 6.072 | 6.398 | 9,742,288 | +0.54(+9.24%) |
Jan 12, 2024 | 5.906 | 5.925 | 5.640 | 5.856 | 7,812,050 | -0.42(-6.74%) |
Jan 11, 2024 | 6.171 | 6.476 | 6.093 | 6.280 | 11,188,669 | +0.12(+1.92%) |
Jan 10, 2024 | 6.181 | 6.309 | 6.093 | 6.162 | 13,703,992 | -0.04(-0.63%) |
Jan 09, 2024 | 5.965 | 6.240 | 5.965 | 6.201 | 10,957,322 | +0.18(+2.94%) |
Jan 08, 2024 | 6.162 | 6.196 | 5.935 | 6.024 | 10,310,218 | +0.03(+0.49%) |
Jan 05, 2024 | 5.925 | 6.063 | 5.679 | 5.994 | 11,683,938 | +0.03(+0.50%) |
Jan 04, 2024 | 5.925 | 6.063 | 5.847 | 5.965 | 10,895,649 | +0.03(+0.50%) |
Jan 03, 2024 | 5.876 | 6.034 | 5.797 | 5.935 | 16,776,244 | +0.33(+5.98%) |