Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.630 | 0 | -0.04(-0.71%) | |||
Mar 27, 2024 | 5.630 | 5.670 | 5.570 | 5.670 | 207,763 | -0.04(-0.70%) |
Mar 26, 2024 | 5.720 | 5.720 | 5.670 | 5.710 | 160,844 | +0.00(+0.00%) |
Mar 25, 2024 | 5.700 | 5.740 | 5.660 | 5.710 | 311,556 | +0.01(+0.18%) |
Mar 22, 2024 | 5.700 | 5.740 | 5.680 | 5.700 | 292,421 | +0.00(+0.00%) |
Mar 21, 2024 | 5.580 | 5.700 | 5.580 | 5.700 | 339,497 | +0.15(+2.70%) |
Mar 20, 2024 | 5.480 | 5.550 | 5.460 | 5.550 | 318,911 | +0.08(+1.46%) |
Mar 19, 2024 | 5.480 | 5.490 | 5.450 | 5.470 | 167,266 | -0.02(-0.36%) |
Mar 18, 2024 | 5.470 | 5.500 | 5.450 | 5.490 | 209,562 | +0.08(+1.48%) |
Mar 15, 2024 | 5.350 | 5.430 | 5.330 | 5.410 | 92,560 | +0.06(+1.12%) |
Mar 14, 2024 | 5.470 | 5.470 | 5.310 | 5.350 | 232,807 | -0.12(-2.19%) |
Mar 13, 2024 | 5.380 | 5.500 | 5.370 | 5.470 | 272,799 | +0.15(+2.82%) |
Mar 12, 2024 | 5.260 | 5.330 | 5.200 | 5.320 | 168,598 | +0.07(+1.33%) |
Mar 11, 2024 | 5.230 | 5.280 | 5.160 | 5.250 | 217,086 | +0.02(+0.38%) |
Mar 08, 2024 | 5.230 | 5.270 | 5.200 | 5.230 | 167,366 | +0.03(+0.58%) |
Mar 07, 2024 | 5.190 | 5.220 | 5.160 | 5.200 | 250,109 | +0.05(+0.97%) |
Mar 06, 2024 | 5.090 | 5.180 | 5.070 | 5.150 | 345,684 | +0.08(+1.58%) |
Mar 05, 2024 | 4.960 | 5.080 | 4.960 | 5.070 | 337,491 | +0.07(+1.40%) |
Mar 04, 2024 | 4.960 | 5.000 | 4.900 | 5.000 | 238,056 | +0.04(+0.81%) |
Mar 01, 2024 | 4.940 | 4.970 | 4.870 | 4.960 | 121,608 | +0.02(+0.40%) |
Feb 29, 2024 | 4.900 | 5.030 | 4.880 | 4.940 | 105,660 | +0.06(+1.23%) |
Feb 28, 2024 | 4.900 | 4.940 | 4.850 | 4.880 | 123,943 | -0.14(-2.79%) |
Feb 27, 2024 | 5.130 | 5.130 | 5.010 | 5.020 | 340,548 | -0.08(-1.57%) |
Feb 26, 2024 | 5.160 | 5.160 | 5.040 | 5.100 | 337,519 | +0.01(+0.20%) |
Feb 23, 2024 | 5.040 | 5.140 | 5.040 | 5.090 | 392,789 | +0.05(+0.99%) |
Feb 22, 2024 | 4.970 | 5.040 | 4.970 | 5.040 | 244,351 | +0.10(+2.02%) |
Feb 21, 2024 | 4.980 | 4.990 | 4.860 | 4.940 | 412,205 | -0.06(-1.20%) |
Feb 20, 2024 | 4.920 | 5.000 | 4.900 | 5.000 | 435,902 | +0.15(+3.09%) |
Feb 16, 2024 | 4.850 | 0 | +0.31(+6.83%) | |||
Feb 15, 2024 | 4.170 | 4.640 | 4.170 | 4.540 | 467,793 | +0.39(+9.40%) |
Feb 14, 2024 | 4.100 | 4.220 | 4.080 | 4.150 | 101,538 | +0.10(+2.47%) |
Feb 13, 2024 | 4.160 | 4.160 | 3.960 | 4.050 | 179,211 | -0.20(-4.71%) |
Feb 12, 2024 | 4.170 | 4.310 | 4.170 | 4.250 | 112,667 | +0.08(+1.92%) |
Feb 09, 2024 | 4.090 | 4.210 | 4.080 | 4.170 | 63,271 | +0.04(+0.97%) |
Feb 08, 2024 | 4.190 | 4.200 | 4.070 | 4.130 | 36,651 | -0.08(-1.90%) |
Feb 07, 2024 | 4.280 | 4.280 | 4.150 | 4.210 | 161,633 | -0.09(-2.09%) |
Feb 06, 2024 | 4.370 | 4.390 | 4.260 | 4.300 | 59,445 | -0.02(-0.46%) |
Feb 05, 2024 | 4.380 | 4.380 | 4.250 | 4.320 | 87,246 | -0.09(-2.04%) |
Feb 02, 2024 | 4.360 | 4.410 | 4.260 | 4.410 | 112,893 | +0.02(+0.46%) |
Feb 01, 2024 | 4.460 | 4.600 | 4.270 | 4.390 | 181,335 | -0.06(-1.35%) |
Jan 31, 2024 | 4.590 | 4.630 | 4.430 | 4.450 | 291,619 | -0.21(-4.51%) |
Jan 30, 2024 | 4.330 | 4.670 | 4.320 | 4.660 | 464,002 | +0.32(+7.37%) |
Jan 29, 2024 | 4.350 | 4.350 | 4.280 | 4.340 | 85,325 | -0.05(-1.14%) |
Jan 26, 2024 | 4.380 | 4.430 | 4.360 | 4.390 | 78,780 | -0.01(-0.23%) |
Jan 25, 2024 | 4.390 | 4.400 | 4.310 | 4.400 | 89,478 | +0.08(+1.85%) |
Jan 24, 2024 | 4.270 | 4.400 | 4.230 | 4.320 | 210,013 | +0.08(+1.89%) |
Jan 23, 2024 | 4.250 | 4.300 | 4.120 | 4.240 | 66,954 | +0.00(+0.00%) |
Jan 22, 2024 | 4.190 | 4.300 | 4.120 | 4.240 | 85,862 | +0.05(+1.19%) |
Jan 19, 2024 | 3.950 | 4.190 | 3.880 | 4.190 | 151,928 | +0.27(+6.89%) |
Jan 18, 2024 | 3.870 | 3.950 | 3.820 | 3.920 | 79,153 | +0.04(+1.03%) |
Jan 17, 2024 | 3.940 | 3.950 | 3.750 | 3.880 | 117,834 | -0.12(-3.00%) |
Jan 16, 2024 | 4.010 | 4.080 | 3.940 | 4.000 | 116,796 | -0.08(-1.96%) |
Jan 15, 2024 | 4.020 | 4.100 | 4.000 | 4.080 | 67,072 | +0.06(+1.49%) |
Jan 12, 2024 | 4.190 | 4.250 | 4.000 | 4.020 | 195,011 | -0.16(-3.83%) |
Jan 11, 2024 | 4.270 | 4.270 | 4.110 | 4.180 | 208,830 | -0.12(-2.79%) |
Jan 10, 2024 | 4.340 | 4.350 | 4.270 | 4.300 | 150,848 | -0.08(-1.83%) |
Jan 09, 2024 | 4.440 | 4.450 | 4.350 | 4.380 | 132,774 | -0.11(-2.45%) |
Jan 08, 2024 | 4.470 | 4.540 | 4.450 | 4.490 | 132,525 | +0.01(+0.22%) |
Jan 05, 2024 | 4.420 | 4.530 | 4.420 | 4.480 | 214,718 | +0.04(+0.90%) |
Jan 04, 2024 | 4.400 | 4.560 | 4.400 | 4.440 | 203,235 | +0.04(+0.91%) |
Jan 03, 2024 | 4.390 | 4.420 | 4.340 | 4.400 | 62,041 | -0.07(-1.57%) |