Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.200 | 5.400 | 5.100 | 5.210 | 14,674 | +0.06(+1.17%) |
Mar 27, 2024 | 5.180 | 5.370 | 5.021 | 5.150 | 11,443 | +0.06(+1.18%) |
Mar 26, 2024 | 5.320 | 5.320 | 5.000 | 5.090 | 35,093 | -0.33(-6.09%) |
Mar 25, 2024 | 5.220 | 5.600 | 5.175 | 5.420 | 8,968 | +0.23(+4.43%) |
Mar 22, 2024 | 5.400 | 5.466 | 5.150 | 5.190 | 11,834 | -0.10(-1.89%) |
Mar 21, 2024 | 5.410 | 5.815 | 5.140 | 5.290 | 58,604 | +0.02(+0.38%) |
Mar 20, 2024 | 5.340 | 5.420 | 5.060 | 5.270 | 15,121 | +0.13(+2.53%) |
Mar 19, 2024 | 5.380 | 5.410 | 5.080 | 5.140 | 28,202 | -0.09(-1.72%) |
Mar 18, 2024 | 5.390 | 5.830 | 4.910 | 5.230 | 48,782 | -0.13(-2.43%) |
Mar 15, 2024 | 5.290 | 5.360 | 4.800 | 5.360 | 64,824 | +0.18(+3.38%) |
Mar 14, 2024 | 5.930 | 6.075 | 5.050 | 5.185 | 53,464 | -0.71(-11.97%) |
Mar 13, 2024 | 6.370 | 6.370 | 5.890 | 5.890 | 54,971 | -0.36(-5.76%) |
Mar 12, 2024 | 6.200 | 6.500 | 6.150 | 6.250 | 59,347 | -0.20(-3.10%) |
Mar 11, 2024 | 6.010 | 6.740 | 6.010 | 6.450 | 107,821 | +0.20(+3.20%) |
Mar 08, 2024 | 6.010 | 7.444 | 5.790 | 6.250 | 587,724 | -0.05(-0.79%) |
Mar 07, 2024 | 7.970 | 10.28 | 5.680 | 6.300 | 7,921,122 | +1.54(+32.35%) |
Mar 06, 2024 | 4.670 | 5.880 | 4.390 | 4.760 | 3,551,913 | +0.63(+15.28%) |
Mar 05, 2024 | 4.200 | 4.205 | 4.090 | 4.129 | 10,332 | +0.07(+1.70%) |
Mar 04, 2024 | 4.240 | 4.240 | 4.000 | 4.060 | 12,907 | -0.22(-5.24%) |
Mar 01, 2024 | 4.245 | 4.285 | 4.202 | 4.285 | 4,222 | +0.12(+2.99%) |
Feb 29, 2024 | 4.410 | 4.435 | 4.160 | 4.160 | 9,625 | -0.23(-5.24%) |
Feb 28, 2024 | 4.220 | 4.390 | 4.220 | 4.390 | 2,953 | +0.09(+1.99%) |
Feb 27, 2024 | 4.160 | 4.480 | 4.150 | 4.304 | 5,531 | +0.02(+0.57%) |
Feb 26, 2024 | 4.030 | 4.280 | 3.973 | 4.280 | 3,730 | +0.25(+6.20%) |
Feb 23, 2024 | 4.120 | 4.160 | 3.930 | 4.030 | 7,319 | -0.17(-4.05%) |
Feb 22, 2024 | 4.210 | 4.300 | 4.200 | 4.200 | 7,744 | -0.10(-2.33%) |
Feb 21, 2024 | 4.300 | 4.318 | 4.300 | 4.300 | 1,666 | -0.01(-0.23%) |
Feb 20, 2024 | 4.220 | 4.405 | 4.220 | 4.310 | 5,699 | +0.08(+1.91%) |
Feb 16, 2024 | 4.320 | 4.350 | 4.229 | 4.229 | 4,829 | -0.00(-0.02%) |
Feb 15, 2024 | 4.319 | 4.320 | 4.230 | 4.230 | 3,137 | -0.12(-2.76%) |
Feb 14, 2024 | 4.230 | 4.350 | 4.234 | 4.350 | 2,453 | +0.14(+3.32%) |
Feb 13, 2024 | 4.210 | 4.350 | 4.210 | 4.210 | 12,978 | -0.01(-0.24%) |
Feb 12, 2024 | 4.210 | 4.360 | 4.210 | 4.220 | 5,305 | -0.07(-1.72%) |
Feb 09, 2024 | 4.220 | 4.368 | 4.210 | 4.294 | 4,242 | +0.06(+1.51%) |
Feb 08, 2024 | 4.300 | 4.319 | 4.230 | 4.230 | 2,001 | -0.02(-0.46%) |
Feb 07, 2024 | 4.220 | 4.350 | 4.220 | 4.250 | 5,690 | -0.00(-0.01%) |
Feb 06, 2024 | 4.230 | 4.250 | 4.230 | 4.250 | 1,086 | +0.03(+0.71%) |
Feb 05, 2024 | 4.230 | 4.243 | 4.220 | 4.220 | 1,745 | -0.03(-0.82%) |
Feb 02, 2024 | 4.300 | 4.308 | 4.220 | 4.255 | 5,996 | +0.02(+0.48%) |
Feb 01, 2024 | 4.232 | 4.276 | 4.220 | 4.235 | 5,213 | +0.00(+0.11%) |
Jan 31, 2024 | 4.240 | 4.290 | 4.230 | 4.230 | 7,477 | -0.01(-0.24%) |
Jan 30, 2024 | 4.240 | 4.301 | 4.240 | 4.240 | 1,647 | -0.03(-0.62%) |
Jan 29, 2024 | 4.270 | 4.270 | 4.266 | 4.266 | 708 | -0.03(-0.78%) |
Jan 26, 2024 | 4.250 | 4.350 | 4.250 | 4.300 | 10,314 | +0.05(+1.18%) |
Jan 25, 2024 | 4.220 | 4.250 | 4.220 | 4.250 | 7,514 | -0.08(-1.85%) |
Jan 24, 2024 | 4.290 | 4.350 | 4.255 | 4.330 | 4,561 | -0.03(-0.57%) |
Jan 23, 2024 | 4.250 | 4.355 | 4.250 | 4.355 | 3,679 | +0.11(+2.47%) |
Jan 22, 2024 | 4.200 | 4.410 | 4.200 | 4.250 | 7,619 | +0.02(+0.47%) |
Jan 19, 2024 | 4.200 | 4.370 | 4.200 | 4.230 | 6,412 | -0.14(-3.31%) |
Jan 18, 2024 | 4.350 | 4.480 | 4.250 | 4.375 | 13,603 | -0.06(-1.33%) |
Jan 17, 2024 | 4.290 | 4.550 | 4.280 | 4.434 | 5,651 | +0.09(+2.17%) |
Jan 16, 2024 | 4.500 | 4.609 | 4.340 | 4.340 | 7,799 | -0.16(-3.56%) |
Jan 12, 2024 | 4.500 | 4.718 | 4.500 | 4.500 | 2,465 | -0.02(-0.44%) |
Jan 11, 2024 | 4.550 | 4.641 | 4.500 | 4.520 | 8,074 | -0.08(-1.84%) |
Jan 10, 2024 | 4.550 | 4.680 | 4.550 | 4.604 | 3,254 | -0.02(-0.34%) |
Jan 09, 2024 | 4.610 | 4.620 | 4.550 | 4.620 | 7,225 | -0.01(-0.18%) |
Jan 08, 2024 | 4.740 | 4.740 | 4.570 | 4.628 | 2,459 | -0.02(-0.46%) |
Jan 05, 2024 | 4.590 | 4.650 | 4.520 | 4.650 | 4,391 | -0.08(-1.69%) |
Jan 04, 2024 | 4.670 | 4.730 | 4.635 | 4.730 | 979 | +0.15(+3.27%) |
Jan 03, 2024 | 4.640 | 4.650 | 4.532 | 4.580 | 2,353 | -0.02(-0.44%) |