Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.130 | 5.370 | 5.370 | 5.390 | 2,064,779 | +0.27(+5.27%) |
Mar 27, 2024 | 4.870 | 5.130 | 4.819 | 5.120 | 1,373,661 | +0.22(+4.49%) |
Mar 26, 2024 | 4.990 | 5.025 | 4.800 | 4.900 | 1,283,017 | -0.09(-1.80%) |
Mar 25, 2024 | 5.000 | 5.270 | 4.895 | 4.990 | 2,429,279 | -0.01(-0.20%) |
Mar 22, 2024 | 5.350 | 5.790 | 4.970 | 5.000 | 4,136,579 | -0.14(-2.72%) |
Mar 21, 2024 | 5.170 | 5.400 | 5.020 | 5.140 | 2,598,549 | +0.04(+0.78%) |
Mar 20, 2024 | 4.950 | 5.110 | 4.805 | 5.100 | 1,540,181 | +0.08(+1.59%) |
Mar 19, 2024 | 4.660 | 5.050 | 4.640 | 5.020 | 1,490,928 | +0.29(+6.13%) |
Mar 18, 2024 | 5.050 | 5.050 | 4.640 | 4.730 | 2,036,040 | -0.29(-5.78%) |
Mar 15, 2024 | 5.030 | 5.140 | 4.960 | 5.020 | 1,632,127 | -0.05(-0.99%) |
Mar 14, 2024 | 5.170 | 5.298 | 4.921 | 5.070 | 2,456,992 | -0.01(-0.20%) |
Mar 13, 2024 | 4.970 | 5.140 | 4.970 | 5.080 | 1,071,695 | +0.08(+1.60%) |
Mar 12, 2024 | 5.130 | 5.130 | 4.930 | 5.000 | 1,092,601 | -0.12(-2.34%) |
Mar 11, 2024 | 5.080 | 5.170 | 5.010 | 5.120 | 1,105,976 | +0.12(+2.40%) |
Mar 08, 2024 | 5.180 | 5.325 | 4.930 | 5.000 | 1,284,629 | -0.11(-2.15%) |
Mar 07, 2024 | 5.340 | 5.419 | 5.080 | 5.110 | 1,843,182 | -0.22(-4.13%) |
Mar 06, 2024 | 4.900 | 5.340 | 4.850 | 5.330 | 2,606,743 | +0.57(+11.97%) |
Mar 05, 2024 | 4.840 | 4.950 | 4.750 | 4.760 | 1,832,642 | -0.13(-2.66%) |
Mar 04, 2024 | 4.920 | 5.025 | 4.851 | 4.890 | 1,417,921 | -0.10(-2.00%) |
Mar 01, 2024 | 5.060 | 5.120 | 4.870 | 4.990 | 2,083,738 | +0.06(+1.22%) |
Feb 29, 2024 | 4.850 | 5.050 | 4.780 | 4.930 | 3,393,975 | +0.19(+4.01%) |
Feb 28, 2024 | 4.150 | 4.750 | 4.120 | 4.740 | 4,583,254 | +0.59(+14.22%) |
Feb 27, 2024 | 4.060 | 4.230 | 4.050 | 4.150 | 2,828,360 | +0.09(+2.22%) |
Feb 26, 2024 | 4.040 | 4.150 | 3.970 | 4.060 | 1,918,453 | +0.01(+0.25%) |
Feb 23, 2024 | 3.980 | 4.080 | 3.840 | 4.050 | 1,443,000 | +0.07(+1.76%) |
Feb 22, 2024 | 4.100 | 4.120 | 3.940 | 3.980 | 1,620,981 | -0.08(-1.97%) |
Feb 21, 2024 | 4.010 | 4.130 | 4.000 | 4.060 | 2,268,934 | +0.02(+0.50%) |
Feb 20, 2024 | 4.300 | 4.300 | 3.930 | 4.040 | 2,087,798 | -0.27(-6.26%) |
Feb 16, 2024 | 4.250 | 4.405 | 4.191 | 4.310 | 2,704,050 | +0.04(+0.94%) |
Feb 15, 2024 | 4.270 | 4.340 | 4.165 | 4.270 | 2,603,897 | +0.02(+0.47%) |
Feb 14, 2024 | 4.060 | 4.260 | 4.060 | 4.250 | 1,023,154 | +0.19(+4.68%) |
Feb 13, 2024 | 4.140 | 4.190 | 4.050 | 4.060 | 1,535,151 | -0.23(-5.36%) |
Feb 12, 2024 | 4.180 | 4.320 | 4.170 | 4.290 | 2,290,562 | +0.14(+3.37%) |
Feb 09, 2024 | 4.110 | 4.160 | 4.030 | 4.150 | 909,698 | +0.03(+0.73%) |
Feb 08, 2024 | 4.180 | 4.200 | 3.945 | 4.120 | 1,196,397 | -0.09(-2.14%) |
Feb 07, 2024 | 4.250 | 4.395 | 4.180 | 4.210 | 1,662,990 | +0.00(+0.00%) |
Feb 06, 2024 | 3.880 | 4.300 | 3.870 | 4.210 | 1,560,308 | +0.31(+7.95%) |
Feb 05, 2024 | 4.070 | 4.070 | 3.850 | 3.900 | 2,152,238 | -0.26(-6.25%) |
Feb 02, 2024 | 4.240 | 4.257 | 4.070 | 4.160 | 1,600,358 | -0.14(-3.26%) |
Feb 01, 2024 | 4.440 | 4.510 | 4.210 | 4.300 | 2,499,276 | -0.14(-3.15%) |
Jan 31, 2024 | 4.710 | 4.750 | 4.430 | 4.440 | 1,943,180 | -0.32(-6.72%) |
Jan 30, 2024 | 4.770 | 4.850 | 4.670 | 4.760 | 1,160,495 | -0.04(-0.83%) |
Jan 29, 2024 | 4.700 | 4.815 | 4.580 | 4.800 | 1,154,940 | +0.09(+1.91%) |
Jan 26, 2024 | 4.640 | 4.795 | 4.615 | 4.710 | 955,086 | +0.01(+0.21%) |
Jan 25, 2024 | 4.780 | 4.860 | 4.625 | 4.700 | 1,203,257 | -0.13(-2.69%) |
Jan 24, 2024 | 4.720 | 4.945 | 4.710 | 4.830 | 2,076,981 | +0.19(+4.09%) |
Jan 23, 2024 | 4.530 | 4.690 | 4.510 | 4.640 | 1,323,086 | +0.12(+2.65%) |
Jan 22, 2024 | 4.440 | 4.540 | 4.338 | 4.520 | 1,728,901 | -0.05(-1.09%) |
Jan 19, 2024 | 4.970 | 5.000 | 4.380 | 4.570 | 3,456,032 | -0.45(-8.96%) |
Jan 18, 2024 | 5.350 | 5.380 | 4.905 | 5.020 | 2,061,642 | -0.31(-5.82%) |
Jan 17, 2024 | 5.330 | 5.395 | 5.210 | 5.330 | 1,639,672 | -0.13(-2.38%) |
Jan 16, 2024 | 5.400 | 5.605 | 5.340 | 5.460 | 1,694,538 | +0.01(+0.18%) |
Jan 12, 2024 | 5.570 | 5.650 | 5.300 | 5.450 | 2,149,163 | -0.13(-2.33%) |
Jan 11, 2024 | 5.630 | 5.675 | 5.410 | 5.580 | 2,810,388 | -0.19(-3.29%) |
Jan 10, 2024 | 5.910 | 5.980 | 5.740 | 5.770 | 1,382,512 | -0.18(-3.03%) |
Jan 09, 2024 | 6.030 | 6.050 | 5.930 | 5.950 | 750,012 | -0.14(-2.30%) |
Jan 08, 2024 | 5.930 | 6.220 | 5.810 | 6.090 | 1,243,777 | +0.11(+1.84%) |
Jan 05, 2024 | 5.930 | 6.030 | 5.830 | 5.980 | 813,029 | -0.03(-0.50%) |
Jan 04, 2024 | 6.080 | 6.080 | 5.935 | 6.010 | 972,710 | -0.09(-1.48%) |
Jan 03, 2024 | 6.270 | 6.270 | 5.950 | 6.100 | 1,246,839 | -0.26(-4.09%) |