Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.710 | 5.000 | 4.990 | 4.970 | 2,266,368 | +0.24(+5.07%) |
Mar 27, 2024 | 4.750 | 4.750 | 4.600 | 4.730 | 1,424,538 | +0.03(+0.64%) |
Mar 26, 2024 | 4.860 | 4.900 | 4.660 | 4.700 | 1,299,859 | -0.13(-2.69%) |
Mar 25, 2024 | 4.960 | 5.105 | 4.820 | 4.830 | 1,216,150 | -0.13(-2.62%) |
Mar 22, 2024 | 4.940 | 4.980 | 4.860 | 4.960 | 950,340 | -0.03(-0.60%) |
Mar 21, 2024 | 4.950 | 5.010 | 4.800 | 4.990 | 1,208,959 | +0.12(+2.46%) |
Mar 20, 2024 | 4.780 | 4.885 | 4.680 | 4.870 | 1,203,197 | +0.14(+2.96%) |
Mar 19, 2024 | 4.920 | 4.920 | 4.640 | 4.730 | 2,228,554 | -0.20(-4.06%) |
Mar 18, 2024 | 5.090 | 5.090 | 4.770 | 4.930 | 1,898,509 | -0.09(-1.79%) |
Mar 15, 2024 | 4.870 | 5.100 | 4.840 | 5.020 | 1,839,570 | +0.13(+2.66%) |
Mar 14, 2024 | 4.950 | 4.960 | 4.810 | 4.890 | 2,040,553 | -0.09(-1.81%) |
Mar 13, 2024 | 5.090 | 5.090 | 4.920 | 4.980 | 1,661,273 | -0.08(-1.58%) |
Mar 12, 2024 | 5.220 | 5.240 | 5.030 | 5.060 | 1,587,353 | -0.15(-2.88%) |
Mar 11, 2024 | 5.250 | 5.370 | 5.180 | 5.210 | 1,287,825 | -0.04(-0.76%) |
Mar 08, 2024 | 5.330 | 5.450 | 5.240 | 5.250 | 1,146,693 | -0.03(-0.57%) |
Mar 07, 2024 | 5.190 | 5.285 | 5.130 | 5.280 | 1,461,482 | +0.08(+1.54%) |
Mar 06, 2024 | 5.320 | 5.320 | 5.170 | 5.200 | 1,319,662 | -0.12(-2.26%) |
Mar 05, 2024 | 5.230 | 5.370 | 5.208 | 5.320 | 1,445,306 | +0.04(+0.76%) |
Mar 04, 2024 | 5.790 | 5.800 | 5.200 | 5.280 | 2,944,161 | -0.51(-8.81%) |
Mar 01, 2024 | 6.010 | 6.050 | 5.710 | 5.790 | 1,724,368 | -0.18(-3.02%) |
Feb 29, 2024 | 5.870 | 6.180 | 5.870 | 5.970 | 1,851,018 | +0.11(+1.88%) |
Feb 28, 2024 | 5.650 | 5.930 | 5.500 | 5.860 | 1,886,060 | +0.28(+5.02%) |
Feb 27, 2024 | 5.270 | 5.680 | 5.200 | 5.580 | 2,792,650 | +0.40(+7.72%) |
Feb 26, 2024 | 5.080 | 5.220 | 4.950 | 5.180 | 1,876,928 | +0.12(+2.37%) |
Feb 23, 2024 | 5.090 | 5.150 | 4.910 | 5.060 | 1,543,820 | -0.02(-0.39%) |
Feb 22, 2024 | 5.160 | 5.330 | 4.930 | 5.080 | 2,230,864 | -0.18(-3.42%) |
Feb 21, 2024 | 5.220 | 5.340 | 5.180 | 5.260 | 875,162 | +0.05(+0.96%) |
Feb 20, 2024 | 5.450 | 5.450 | 5.150 | 5.210 | 1,431,998 | -0.25(-4.58%) |
Feb 16, 2024 | 5.430 | 5.580 | 5.380 | 5.460 | 1,469,234 | +0.03(+0.55%) |
Feb 15, 2024 | 5.230 | 5.470 | 5.221 | 5.430 | 1,607,497 | +0.21(+4.02%) |
Feb 14, 2024 | 5.210 | 5.230 | 4.900 | 5.220 | 1,890,972 | +0.09(+1.75%) |
Feb 13, 2024 | 5.230 | 5.244 | 5.090 | 5.130 | 1,562,973 | -0.23(-4.29%) |
Feb 12, 2024 | 5.210 | 5.440 | 5.199 | 5.360 | 1,848,987 | +0.11(+2.10%) |
Feb 09, 2024 | 5.310 | 5.360 | 5.210 | 5.250 | 1,206,270 | -0.06(-1.13%) |
Feb 08, 2024 | 5.300 | 5.390 | 5.270 | 5.310 | 1,001,200 | -0.04(-0.75%) |
Feb 07, 2024 | 5.410 | 5.430 | 5.275 | 5.350 | 1,283,555 | -0.04(-0.74%) |
Feb 06, 2024 | 5.250 | 5.390 | 5.240 | 5.390 | 2,435,938 | +0.12(+2.28%) |
Feb 05, 2024 | 5.640 | 5.640 | 5.230 | 5.270 | 2,739,385 | -0.45(-7.87%) |
Feb 02, 2024 | 5.900 | 5.940 | 5.550 | 5.720 | 2,155,044 | -0.21(-3.54%) |
Feb 01, 2024 | 6.100 | 6.110 | 5.900 | 5.930 | 1,132,522 | -0.02(-0.34%) |
Jan 31, 2024 | 5.960 | 6.250 | 5.920 | 5.950 | 1,256,126 | -0.05(-0.83%) |
Jan 30, 2024 | 6.090 | 6.120 | 5.950 | 6.000 | 1,292,747 | -0.11(-1.80%) |
Jan 29, 2024 | 6.000 | 6.110 | 5.800 | 6.110 | 1,696,543 | +0.17(+2.86%) |
Jan 26, 2024 | 6.120 | 6.120 | 5.930 | 5.940 | 1,069,091 | -0.18(-2.94%) |
Jan 25, 2024 | 5.900 | 6.160 | 5.900 | 6.120 | 1,557,399 | +0.21(+3.55%) |
Jan 24, 2024 | 6.240 | 6.240 | 5.900 | 5.910 | 1,615,146 | -0.23(-3.75%) |
Jan 23, 2024 | 6.190 | 6.350 | 6.090 | 6.140 | 1,882,284 | -0.02(-0.32%) |
Jan 22, 2024 | 6.070 | 6.210 | 5.750 | 6.160 | 2,475,992 | +0.16(+2.67%) |
Jan 19, 2024 | 5.600 | 6.230 | 5.530 | 6.000 | 3,019,935 | +0.36(+6.38%) |
Jan 18, 2024 | 5.730 | 5.870 | 5.500 | 5.640 | 2,286,290 | -0.13(-2.25%) |
Jan 17, 2024 | 5.910 | 5.930 | 5.570 | 5.770 | 2,744,643 | -0.26(-4.31%) |
Jan 16, 2024 | 6.500 | 6.550 | 5.920 | 6.030 | 3,757,465 | -0.56(-8.50%) |
Jan 12, 2024 | 6.730 | 6.950 | 6.530 | 6.590 | 1,881,853 | -0.17(-2.51%) |
Jan 11, 2024 | 6.700 | 6.965 | 6.560 | 6.760 | 2,211,967 | +0.04(+0.60%) |
Jan 10, 2024 | 6.610 | 6.740 | 6.430 | 6.720 | 2,487,762 | +0.07(+1.05%) |
Jan 09, 2024 | 6.750 | 6.870 | 6.410 | 6.650 | 3,320,962 | -0.14(-2.06%) |
Jan 08, 2024 | 7.050 | 7.190 | 6.750 | 6.790 | 3,753,770 | -0.23(-3.28%) |
Jan 05, 2024 | 7.000 | 7.060 | 6.900 | 7.020 | 1,939,873 | -0.05(-0.71%) |
Jan 04, 2024 | 7.070 | 7.130 | 6.900 | 7.070 | 3,453,901 | -0.01(-0.14%) |
Jan 03, 2024 | 7.140 | 7.210 | 6.835 | 7.080 | 4,679,943 | +0.03(+0.43%) |