Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.620 | 0 | +0.07(+1.26%) | |||
Mar 27, 2024 | 5.490 | 5.650 | 5.460 | 5.550 | 8,038 | +0.07(+1.28%) |
Mar 26, 2024 | 5.700 | 5.750 | 5.480 | 5.480 | 11,000 | -0.09(-1.62%) |
Mar 25, 2024 | 5.610 | 5.740 | 5.570 | 5.570 | 12,123 | -0.02(-0.36%) |
Mar 22, 2024 | 5.650 | 5.770 | 5.590 | 5.590 | 11,475 | -0.06(-1.06%) |
Mar 21, 2024 | 5.370 | 5.670 | 5.370 | 5.650 | 6,170 | +0.15(+2.73%) |
Mar 20, 2024 | 5.390 | 5.510 | 5.280 | 5.500 | 4,521 | +0.11(+2.04%) |
Mar 19, 2024 | 5.310 | 5.420 | 5.230 | 5.390 | 9,304 | +0.11(+2.08%) |
Mar 18, 2024 | 5.590 | 5.590 | 5.150 | 5.280 | 74,232 | +0.05(+0.96%) |
Mar 15, 2024 | 5.560 | 5.610 | 5.230 | 5.230 | 15,964 | -0.14(-2.61%) |
Mar 14, 2024 | 5.780 | 5.800 | 5.230 | 5.370 | 28,815 | -0.30(-5.29%) |
Mar 13, 2024 | 5.370 | 5.670 | 5.300 | 5.670 | 52,768 | +0.37(+6.98%) |
Mar 12, 2024 | 5.150 | 5.360 | 5.060 | 5.300 | 77,600 | +0.15(+2.91%) |
Mar 11, 2024 | 5.270 | 5.350 | 5.100 | 5.150 | 23,497 | +0.03(+0.59%) |
Mar 08, 2024 | 5.340 | 5.340 | 4.980 | 5.120 | 37,767 | +0.04(+0.79%) |
Mar 07, 2024 | 5.200 | 5.210 | 4.980 | 5.080 | 22,897 | +0.08(+1.60%) |
Mar 06, 2024 | 5.100 | 5.280 | 4.970 | 5.000 | 40,362 | -0.03(-0.60%) |
Mar 05, 2024 | 5.200 | 5.450 | 5.000 | 5.030 | 29,777 | +0.23(+4.79%) |
Mar 04, 2024 | 4.390 | 4.810 | 4.350 | 4.800 | 78,146 | +0.64(+15.38%) |
Mar 01, 2024 | 3.980 | 4.180 | 3.940 | 4.160 | 32,722 | +0.21(+5.32%) |
Feb 29, 2024 | 3.920 | 4.130 | 3.910 | 3.950 | 33,484 | +0.14(+3.67%) |
Feb 28, 2024 | 3.810 | 3.940 | 3.680 | 3.810 | 13,055 | +0.03(+0.79%) |
Feb 27, 2024 | 3.670 | 3.790 | 3.650 | 3.780 | 8,376 | +0.10(+2.72%) |
Feb 26, 2024 | 3.740 | 3.750 | 3.650 | 3.680 | 7,559 | -0.05(-1.34%) |
Feb 23, 2024 | 3.810 | 3.810 | 3.730 | 3.730 | 12,207 | -0.07(-1.84%) |
Feb 22, 2024 | 3.810 | 3.870 | 3.800 | 3.800 | 8,126 | -0.10(-2.56%) |
Feb 21, 2024 | 4.180 | 4.180 | 3.880 | 3.900 | 4,299 | -0.06(-1.52%) |
Feb 20, 2024 | 3.960 | 3.980 | 3.880 | 3.960 | 5,371 | -0.03(-0.75%) |
Feb 16, 2024 | 3.990 | 0 | -0.05(-1.24%) | |||
Feb 15, 2024 | 3.830 | 4.070 | 3.830 | 4.040 | 8,250 | +0.12(+3.06%) |
Feb 14, 2024 | 3.790 | 3.920 | 3.750 | 3.920 | 5,621 | +0.12(+3.16%) |
Feb 13, 2024 | 3.920 | 3.980 | 3.770 | 3.800 | 9,259 | -0.24(-5.94%) |
Feb 12, 2024 | 3.790 | 4.040 | 3.790 | 4.040 | 11,626 | +0.27(+7.16%) |
Feb 09, 2024 | 3.760 | 3.820 | 3.710 | 3.770 | 6,224 | -0.02(-0.53%) |
Feb 08, 2024 | 3.770 | 3.820 | 3.730 | 3.790 | 3,250 | -0.01(-0.26%) |
Feb 07, 2024 | 3.820 | 3.840 | 3.800 | 3.800 | 4,125 | -0.10(-2.56%) |
Feb 06, 2024 | 3.950 | 3.950 | 3.850 | 3.900 | 5,465 | -0.01(-0.26%) |
Feb 05, 2024 | 3.830 | 3.970 | 3.830 | 3.910 | 3,429 | +0.00(+0.00%) |
Feb 02, 2024 | 3.980 | 3.990 | 3.900 | 3.910 | 3,730 | -0.09(-2.25%) |
Feb 01, 2024 | 3.810 | 4.030 | 3.810 | 4.000 | 6,391 | +0.12(+3.09%) |
Jan 31, 2024 | 3.810 | 4.010 | 3.810 | 3.880 | 6,651 | -0.09(-2.27%) |
Jan 30, 2024 | 3.880 | 4.020 | 3.880 | 3.970 | 6,630 | +0.00(+0.00%) |
Jan 29, 2024 | 3.890 | 3.990 | 3.890 | 3.970 | 8,596 | -0.05(-1.24%) |
Jan 26, 2024 | 3.830 | 4.080 | 3.830 | 4.020 | 3,000 | -0.02(-0.50%) |
Jan 25, 2024 | 4.030 | 4.050 | 3.960 | 4.040 | 6,055 | +0.03(+0.75%) |
Jan 24, 2024 | 4.090 | 4.100 | 4.010 | 4.010 | 770 | -0.07(-1.72%) |
Jan 23, 2024 | 4.080 | 4.110 | 3.990 | 4.080 | 12,809 | +0.01(+0.25%) |
Jan 22, 2024 | 4.090 | 4.180 | 4.050 | 4.070 | 5,931 | -0.04(-0.97%) |
Jan 19, 2024 | 4.040 | 4.110 | 4.010 | 4.110 | 2,600 | +0.10(+2.49%) |
Jan 18, 2024 | 3.950 | 4.060 | 3.920 | 4.010 | 13,926 | +0.04(+1.01%) |
Jan 17, 2024 | 4.090 | 4.090 | 3.930 | 3.970 | 18,600 | -0.15(-3.64%) |
Jan 16, 2024 | 4.490 | 4.490 | 4.090 | 4.120 | 14,333 | -0.30(-6.79%) |
Jan 15, 2024 | 4.260 | 4.480 | 4.230 | 4.420 | 2,831 | +0.04(+0.91%) |
Jan 12, 2024 | 4.400 | 4.450 | 4.340 | 4.380 | 11,053 | +0.00(+0.00%) |
Jan 11, 2024 | 4.420 | 4.420 | 4.330 | 4.380 | 9,252 | -0.06(-1.35%) |
Jan 10, 2024 | 4.310 | 4.550 | 4.310 | 4.440 | 6,032 | -0.11(-2.42%) |
Jan 09, 2024 | 4.410 | 4.550 | 4.330 | 4.550 | 15,963 | +0.11(+2.48%) |
Jan 08, 2024 | 4.510 | 4.510 | 4.280 | 4.440 | 6,553 | -0.11(-2.42%) |
Jan 05, 2024 | 4.390 | 4.600 | 4.280 | 4.550 | 33,680 | +0.19(+4.36%) |
Jan 04, 2024 | 4.240 | 4.360 | 4.100 | 4.360 | 3,998 | +0.12(+2.83%) |
Jan 03, 2024 | 4.400 | 4.400 | 4.180 | 4.240 | 11,357 | -0.11(-2.53%) |