Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.120 | 5.590 | 4.930 | 5.570 | 665,889 | +0.50(+9.86%) |
Mar 27, 2024 | 4.500 | 5.090 | 4.500 | 5.070 | 2,167,277 | +1.06(+26.43%) |
Mar 26, 2024 | 3.960 | 4.080 | 3.935 | 4.010 | 487,675 | +0.03(+0.75%) |
Mar 25, 2024 | 4.000 | 4.075 | 3.970 | 3.980 | 60,651 | -0.04(-1.00%) |
Mar 22, 2024 | 4.370 | 4.370 | 4.010 | 4.020 | 89,214 | -0.32(-7.37%) |
Mar 21, 2024 | 4.580 | 4.600 | 4.330 | 4.340 | 90,892 | -0.24(-5.14%) |
Mar 20, 2024 | 4.410 | 4.650 | 4.290 | 4.575 | 172,293 | +0.25(+5.90%) |
Mar 19, 2024 | 4.210 | 4.370 | 4.150 | 4.320 | 114,318 | +0.12(+2.86%) |
Mar 18, 2024 | 4.020 | 4.270 | 3.920 | 4.200 | 282,339 | +0.23(+5.79%) |
Mar 15, 2024 | 3.500 | 4.010 | 3.210 | 3.970 | 624,144 | +0.43(+12.15%) |
Mar 14, 2024 | 3.680 | 3.680 | 3.443 | 3.540 | 274,316 | -0.15(-4.07%) |
Mar 13, 2024 | 3.480 | 3.710 | 3.480 | 3.690 | 71,457 | +0.18(+5.13%) |
Mar 12, 2024 | 3.600 | 3.635 | 3.420 | 3.510 | 153,058 | -0.08(-2.23%) |
Mar 11, 2024 | 3.540 | 3.660 | 3.370 | 3.590 | 156,115 | +0.13(+3.76%) |
Mar 08, 2024 | 3.550 | 3.620 | 3.400 | 3.460 | 208,989 | -0.02(-0.57%) |
Mar 07, 2024 | 3.550 | 3.650 | 3.410 | 3.480 | 136,206 | -0.02(-0.57%) |
Mar 06, 2024 | 3.630 | 3.666 | 3.440 | 3.500 | 130,520 | -0.11(-3.05%) |
Mar 05, 2024 | 3.650 | 3.720 | 3.570 | 3.610 | 131,430 | -0.11(-2.96%) |
Mar 04, 2024 | 4.030 | 4.030 | 3.630 | 3.720 | 187,836 | -0.31(-7.69%) |
Mar 01, 2024 | 3.890 | 4.160 | 3.890 | 4.030 | 73,045 | +0.12(+3.07%) |
Feb 29, 2024 | 4.040 | 4.040 | 3.830 | 3.910 | 64,480 | -0.03(-0.76%) |
Feb 28, 2024 | 4.000 | 4.055 | 3.910 | 3.940 | 82,758 | -0.16(-3.90%) |
Feb 27, 2024 | 4.030 | 4.120 | 3.950 | 4.100 | 76,368 | +0.11(+2.76%) |
Feb 26, 2024 | 3.830 | 4.000 | 3.830 | 3.990 | 64,914 | +0.17(+4.45%) |
Feb 23, 2024 | 3.850 | 3.850 | 3.760 | 3.820 | 34,159 | +0.00(+0.00%) |
Feb 22, 2024 | 3.700 | 3.850 | 3.660 | 3.820 | 119,933 | +0.10(+2.69%) |
Feb 21, 2024 | 3.790 | 3.920 | 3.650 | 3.720 | 170,406 | -0.08(-2.11%) |
Feb 20, 2024 | 3.850 | 3.890 | 3.750 | 3.800 | 110,540 | -0.14(-3.55%) |
Feb 16, 2024 | 4.080 | 4.080 | 3.810 | 3.940 | 165,092 | -0.15(-3.67%) |
Feb 15, 2024 | 4.110 | 4.140 | 3.990 | 4.090 | 77,054 | +0.04(+0.99%) |
Feb 14, 2024 | 3.990 | 4.060 | 3.850 | 4.050 | 136,417 | +0.15(+3.85%) |
Feb 13, 2024 | 3.950 | 3.970 | 3.760 | 3.900 | 173,132 | -0.20(-4.88%) |
Feb 12, 2024 | 4.050 | 4.130 | 4.010 | 4.100 | 104,827 | +0.08(+1.99%) |
Feb 09, 2024 | 3.990 | 4.130 | 3.860 | 4.020 | 76,980 | +0.09(+2.29%) |
Feb 08, 2024 | 3.980 | 4.030 | 3.880 | 3.930 | 79,170 | -0.05(-1.26%) |
Feb 07, 2024 | 4.070 | 4.090 | 3.720 | 3.980 | 201,795 | -0.07(-1.73%) |
Feb 06, 2024 | 3.930 | 4.150 | 3.889 | 4.050 | 104,234 | +0.11(+2.79%) |
Feb 05, 2024 | 4.010 | 4.080 | 3.815 | 3.940 | 124,391 | -0.06(-1.50%) |
Feb 02, 2024 | 4.180 | 4.180 | 3.990 | 4.000 | 292,108 | -0.18(-4.31%) |
Feb 01, 2024 | 4.410 | 4.420 | 4.040 | 4.180 | 175,879 | -0.22(-5.00%) |
Jan 31, 2024 | 4.610 | 4.670 | 4.370 | 4.400 | 67,662 | -0.19(-4.14%) |
Jan 30, 2024 | 4.640 | 4.675 | 4.520 | 4.590 | 48,536 | -0.02(-0.43%) |
Jan 29, 2024 | 4.490 | 4.640 | 4.480 | 4.610 | 29,399 | +0.08(+1.77%) |
Jan 26, 2024 | 4.500 | 4.630 | 4.440 | 4.530 | 39,487 | +0.03(+0.67%) |
Jan 25, 2024 | 4.450 | 4.590 | 4.170 | 4.500 | 43,724 | +0.14(+3.21%) |
Jan 24, 2024 | 4.390 | 4.450 | 4.350 | 4.360 | 61,317 | -0.04(-0.91%) |
Jan 23, 2024 | 4.940 | 4.940 | 4.310 | 4.400 | 190,080 | -0.46(-9.47%) |
Jan 22, 2024 | 4.580 | 4.900 | 4.580 | 4.860 | 66,340 | +0.29(+6.35%) |
Jan 19, 2024 | 4.690 | 4.690 | 4.480 | 4.570 | 143,914 | -0.08(-1.83%) |
Jan 18, 2024 | 4.910 | 5.000 | 4.420 | 4.655 | 231,697 | -0.26(-5.39%) |
Jan 17, 2024 | 4.900 | 5.001 | 4.760 | 4.920 | 82,057 | -0.06(-1.20%) |
Jan 16, 2024 | 5.350 | 5.510 | 4.960 | 4.980 | 96,465 | -0.44(-8.12%) |
Jan 12, 2024 | 5.650 | 5.730 | 5.390 | 5.420 | 60,445 | -0.14(-2.52%) |
Jan 11, 2024 | 5.430 | 5.630 | 5.245 | 5.560 | 71,190 | +0.13(+2.39%) |
Jan 10, 2024 | 5.600 | 5.770 | 5.370 | 5.430 | 186,529 | -0.18(-3.21%) |
Jan 09, 2024 | 5.910 | 6.190 | 5.300 | 5.610 | 351,158 | -0.41(-6.81%) |
Jan 08, 2024 | 6.150 | 6.250 | 5.930 | 6.020 | 98,058 | -0.08(-1.31%) |
Jan 05, 2024 | 5.900 | 6.200 | 5.900 | 6.100 | 86,001 | +0.14(+2.35%) |
Jan 04, 2024 | 6.200 | 6.310 | 5.870 | 5.960 | 60,712 | -0.20(-3.25%) |
Jan 03, 2024 | 6.150 | 6.350 | 6.100 | 6.160 | 40,480 | -0.01(-0.16%) |