Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.690 | 6.120 | 6.055 | 6.020 | 4,407,365 | +0.39(+6.93%) |
Mar 27, 2024 | 5.450 | 5.640 | 5.400 | 5.630 | 1,508,993 | +0.23(+4.26%) |
Mar 26, 2024 | 5.570 | 5.570 | 5.400 | 5.400 | 1,813,492 | -0.09(-1.64%) |
Mar 25, 2024 | 5.350 | 5.603 | 5.350 | 5.490 | 2,715,929 | +0.16(+3.00%) |
Mar 22, 2024 | 5.310 | 5.466 | 5.310 | 5.330 | 1,887,295 | -0.05(-0.93%) |
Mar 21, 2024 | 5.440 | 5.455 | 5.300 | 5.380 | 2,707,004 | +0.01(+0.19%) |
Mar 20, 2024 | 5.110 | 5.410 | 5.090 | 5.370 | 3,103,059 | +0.23(+4.47%) |
Mar 19, 2024 | 5.140 | 5.230 | 5.090 | 5.140 | 3,105,890 | -0.03(-0.58%) |
Mar 18, 2024 | 5.170 | 5.240 | 5.131 | 5.170 | 3,139,941 | -0.04(-0.77%) |
Mar 15, 2024 | 4.950 | 5.210 | 4.920 | 5.210 | 5,246,314 | +0.23(+4.62%) |
Mar 14, 2024 | 5.010 | 5.080 | 4.960 | 4.980 | 4,069,665 | -0.06(-1.19%) |
Mar 13, 2024 | 4.810 | 5.090 | 4.810 | 5.040 | 3,317,112 | +0.26(+5.44%) |
Mar 12, 2024 | 4.800 | 4.890 | 4.730 | 4.780 | 3,454,246 | -0.14(-2.85%) |
Mar 11, 2024 | 4.700 | 4.920 | 4.655 | 4.920 | 2,955,846 | +0.22(+4.68%) |
Mar 08, 2024 | 4.650 | 4.760 | 4.590 | 4.700 | 3,646,126 | +0.09(+1.95%) |
Mar 07, 2024 | 4.670 | 4.670 | 4.530 | 4.610 | 1,940,497 | +0.00(+0.00%) |
Mar 06, 2024 | 4.640 | 4.640 | 4.430 | 4.610 | 3,056,481 | +0.04(+0.88%) |
Mar 05, 2024 | 4.660 | 4.680 | 4.539 | 4.570 | 2,347,648 | -0.01(-0.22%) |
Mar 04, 2024 | 4.420 | 4.590 | 4.365 | 4.580 | 3,703,468 | +0.20(+4.57%) |
Mar 01, 2024 | 4.100 | 4.380 | 4.035 | 4.380 | 2,410,335 | +0.33(+8.15%) |
Feb 29, 2024 | 4.060 | 4.110 | 4.000 | 4.050 | 1,730,217 | +0.08(+2.02%) |
Feb 28, 2024 | 4.090 | 4.090 | 3.950 | 3.970 | 1,528,148 | -0.13(-3.17%) |
Feb 27, 2024 | 4.120 | 4.160 | 4.060 | 4.100 | 1,343,731 | +0.00(+0.00%) |
Feb 26, 2024 | 4.160 | 4.160 | 3.990 | 4.100 | 1,909,186 | -0.12(-2.84%) |
Feb 23, 2024 | 4.120 | 4.260 | 3.980 | 4.220 | 2,455,035 | +0.07(+1.69%) |
Feb 22, 2024 | 4.520 | 4.560 | 4.100 | 4.150 | 4,713,099 | -0.41(-8.99%) |
Feb 21, 2024 | 4.590 | 4.600 | 4.490 | 4.560 | 2,152,660 | -0.04(-0.87%) |
Feb 20, 2024 | 4.630 | 4.670 | 4.530 | 4.600 | 1,726,001 | +0.00(+0.00%) |
Feb 16, 2024 | 4.590 | 4.650 | 4.520 | 4.600 | 1,247,370 | +0.02(+0.44%) |
Feb 15, 2024 | 4.430 | 4.620 | 4.430 | 4.580 | 2,307,242 | +0.19(+4.33%) |
Feb 14, 2024 | 4.320 | 4.420 | 4.280 | 4.390 | 1,609,766 | +0.08(+1.86%) |
Feb 13, 2024 | 4.320 | 4.340 | 4.210 | 4.310 | 3,014,321 | -0.11(-2.49%) |
Feb 12, 2024 | 4.320 | 4.450 | 4.305 | 4.420 | 1,340,200 | +0.11(+2.55%) |
Feb 09, 2024 | 4.330 | 4.340 | 4.255 | 4.310 | 1,639,271 | -0.02(-0.46%) |
Feb 08, 2024 | 4.360 | 4.400 | 4.330 | 4.330 | 1,064,480 | -0.03(-0.69%) |
Feb 07, 2024 | 4.460 | 4.489 | 4.360 | 4.360 | 1,068,790 | -0.11(-2.46%) |
Feb 06, 2024 | 4.460 | 4.490 | 4.360 | 4.470 | 1,112,365 | +0.06(+1.36%) |
Feb 05, 2024 | 4.410 | 4.480 | 4.388 | 4.410 | 1,427,885 | -0.09(-2.00%) |
Feb 02, 2024 | 4.500 | 4.550 | 4.430 | 4.500 | 1,607,394 | -0.13(-2.81%) |
Feb 01, 2024 | 4.470 | 4.630 | 4.430 | 4.630 | 2,497,051 | +0.23(+5.23%) |
Jan 31, 2024 | 4.420 | 4.560 | 4.395 | 4.400 | 1,544,047 | -0.01(-0.23%) |
Jan 30, 2024 | 4.450 | 4.470 | 4.362 | 4.410 | 1,419,580 | +0.03(+0.68%) |
Jan 29, 2024 | 4.430 | 4.480 | 4.330 | 4.380 | 1,215,117 | -0.02(-0.45%) |
Jan 26, 2024 | 4.410 | 4.425 | 4.350 | 4.400 | 1,453,616 | +0.01(+0.23%) |
Jan 25, 2024 | 4.390 | 4.420 | 4.320 | 4.390 | 1,401,649 | +0.06(+1.39%) |
Jan 24, 2024 | 4.580 | 4.620 | 4.310 | 4.330 | 1,850,741 | -0.20(-4.42%) |
Jan 23, 2024 | 4.420 | 4.530 | 4.370 | 4.530 | 1,874,847 | +0.12(+2.72%) |
Jan 22, 2024 | 4.400 | 4.460 | 4.350 | 4.410 | 1,386,509 | -0.07(-1.56%) |
Jan 19, 2024 | 4.520 | 4.520 | 4.380 | 4.480 | 1,423,133 | +0.01(+0.22%) |
Jan 18, 2024 | 4.510 | 4.510 | 4.435 | 4.470 | 2,024,407 | +0.02(+0.45%) |
Jan 17, 2024 | 4.460 | 4.480 | 4.370 | 4.450 | 3,766,841 | -0.08(-1.77%) |
Jan 16, 2024 | 4.630 | 4.630 | 4.480 | 4.530 | 2,311,620 | -0.16(-3.41%) |
Jan 12, 2024 | 4.720 | 4.830 | 4.660 | 4.690 | 2,176,474 | +0.12(+2.63%) |
Jan 11, 2024 | 4.580 | 4.630 | 4.480 | 4.570 | 1,975,610 | -0.01(-0.22%) |
Jan 10, 2024 | 4.510 | 4.590 | 4.495 | 4.580 | 904,288 | +0.07(+1.55%) |
Jan 09, 2024 | 4.590 | 4.590 | 4.495 | 4.510 | 1,787,590 | -0.06(-1.31%) |
Jan 08, 2024 | 4.570 | 4.585 | 4.480 | 4.570 | 1,618,177 | -0.01(-0.22%) |
Jan 05, 2024 | 4.600 | 4.770 | 4.540 | 4.580 | 1,921,392 | -0.02(-0.43%) |
Jan 04, 2024 | 4.590 | 4.629 | 4.550 | 4.600 | 1,359,001 | +0.02(+0.44%) |
Jan 03, 2024 | 4.620 | 4.629 | 4.510 | 4.580 | 2,638,239 | -0.12(-2.55%) |