Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.000 | 5.030 | 4.855 | 4.920 | 1,245,008 | -0.02(-0.40%) |
Mar 27, 2024 | 4.780 | 4.955 | 4.680 | 4.940 | 1,568,859 | +0.24(+5.11%) |
Mar 26, 2024 | 4.700 | 4.900 | 4.630 | 4.700 | 1,108,767 | +0.05(+1.08%) |
Mar 25, 2024 | 4.920 | 5.020 | 4.570 | 4.650 | 1,447,242 | -0.22(-4.52%) |
Mar 22, 2024 | 5.160 | 5.160 | 4.860 | 4.870 | 969,428 | -0.32(-6.17%) |
Mar 21, 2024 | 5.100 | 5.420 | 5.095 | 5.190 | 1,462,780 | +0.12(+2.37%) |
Mar 20, 2024 | 4.880 | 5.110 | 4.770 | 5.070 | 1,692,866 | +0.14(+2.84%) |
Mar 19, 2024 | 4.940 | 5.170 | 4.870 | 4.930 | 1,815,191 | -0.01(-0.20%) |
Mar 18, 2024 | 5.300 | 5.350 | 4.880 | 4.940 | 2,846,654 | -0.36(-6.88%) |
Mar 15, 2024 | 5.510 | 5.510 | 5.300 | 5.305 | 1,885,482 | -0.12(-2.30%) |
Mar 14, 2024 | 6.000 | 6.020 | 5.400 | 5.430 | 1,914,883 | -0.59(-9.80%) |
Mar 13, 2024 | 6.230 | 6.370 | 5.960 | 6.020 | 1,511,620 | -0.27(-4.22%) |
Mar 12, 2024 | 6.140 | 6.340 | 5.920 | 6.285 | 1,828,988 | +0.03(+0.40%) |
Mar 11, 2024 | 6.300 | 6.468 | 6.110 | 6.260 | 2,004,063 | +0.25(+4.16%) |
Mar 08, 2024 | 6.280 | 6.408 | 5.830 | 6.010 | 1,372,693 | -0.15(-2.44%) |
Mar 07, 2024 | 6.410 | 6.427 | 6.120 | 6.160 | 1,279,186 | -0.18(-2.84%) |
Mar 06, 2024 | 6.650 | 6.730 | 6.190 | 6.340 | 2,241,415 | -0.16(-2.46%) |
Mar 05, 2024 | 6.150 | 6.720 | 6.040 | 6.500 | 3,506,045 | +0.43(+7.08%) |
Mar 04, 2024 | 6.170 | 6.410 | 5.830 | 6.070 | 6,586,557 | -0.91(-13.04%) |
Mar 01, 2024 | 7.330 | 7.560 | 6.960 | 6.980 | 3,592,517 | -0.16(-2.24%) |
Feb 29, 2024 | 6.150 | 7.470 | 5.790 | 7.140 | 7,065,122 | +1.48(+26.15%) |
Feb 28, 2024 | 5.590 | 5.690 | 5.455 | 5.660 | 1,659,936 | -0.04(-0.70%) |
Feb 27, 2024 | 5.820 | 5.820 | 5.580 | 5.700 | 1,189,134 | +0.01(+0.18%) |
Feb 26, 2024 | 5.450 | 5.855 | 5.400 | 5.690 | 1,319,451 | +0.20(+3.64%) |
Feb 23, 2024 | 5.260 | 5.620 | 5.230 | 5.490 | 1,404,873 | +0.18(+3.39%) |
Feb 22, 2024 | 5.340 | 5.380 | 5.200 | 5.310 | 1,264,903 | -0.06(-1.12%) |
Feb 21, 2024 | 5.520 | 5.560 | 5.320 | 5.370 | 960,683 | -0.14(-2.54%) |
Feb 20, 2024 | 5.460 | 5.770 | 5.423 | 5.510 | 805,354 | -0.05(-0.90%) |
Feb 16, 2024 | 5.460 | 5.607 | 5.320 | 5.560 | 1,129,519 | -0.02(-0.36%) |
Feb 15, 2024 | 5.690 | 5.800 | 5.430 | 5.580 | 1,556,381 | +0.00(+0.00%) |
Feb 14, 2024 | 5.380 | 5.750 | 5.290 | 5.580 | 1,440,116 | +0.36(+6.90%) |
Feb 13, 2024 | 5.490 | 5.550 | 5.195 | 5.220 | 1,895,964 | -0.55(-9.53%) |
Feb 12, 2024 | 5.900 | 6.040 | 5.730 | 5.770 | 2,063,054 | -0.14(-2.37%) |
Feb 09, 2024 | 5.500 | 5.985 | 5.390 | 5.910 | 1,151,724 | +0.49(+9.04%) |
Feb 08, 2024 | 5.360 | 5.520 | 5.095 | 5.420 | 1,681,765 | +0.04(+0.74%) |
Feb 07, 2024 | 5.900 | 5.900 | 5.360 | 5.380 | 1,483,546 | -0.54(-9.12%) |
Feb 06, 2024 | 5.080 | 5.950 | 5.050 | 5.920 | 1,705,532 | +0.82(+16.08%) |
Feb 05, 2024 | 5.240 | 5.295 | 5.100 | 5.100 | 1,038,987 | -0.27(-5.03%) |
Feb 02, 2024 | 5.210 | 5.475 | 5.030 | 5.370 | 1,811,549 | +0.22(+4.27%) |
Feb 01, 2024 | 5.110 | 5.320 | 5.000 | 5.150 | 2,151,760 | +0.12(+2.39%) |
Jan 31, 2024 | 5.450 | 5.500 | 5.030 | 5.030 | 2,040,919 | -0.47(-8.63%) |
Jan 30, 2024 | 6.110 | 6.110 | 5.475 | 5.505 | 1,618,410 | -0.54(-8.86%) |
Jan 29, 2024 | 5.710 | 6.090 | 5.360 | 6.040 | 1,678,858 | +0.08(+1.34%) |
Jan 26, 2024 | 6.000 | 6.180 | 5.900 | 5.960 | 737,771 | +0.03(+0.51%) |
Jan 25, 2024 | 5.810 | 5.930 | 5.580 | 5.930 | 1,284,418 | +0.22(+3.85%) |
Jan 24, 2024 | 6.200 | 6.410 | 5.700 | 5.710 | 1,727,645 | -0.32(-5.31%) |
Jan 23, 2024 | 6.180 | 6.260 | 5.875 | 6.030 | 890,409 | +0.00(+0.00%) |
Jan 22, 2024 | 5.720 | 6.418 | 5.720 | 6.030 | 1,364,588 | +0.37(+6.54%) |
Jan 19, 2024 | 5.800 | 5.870 | 5.550 | 5.660 | 1,419,429 | -0.14(-2.41%) |
Jan 18, 2024 | 6.100 | 6.130 | 5.730 | 5.800 | 1,545,982 | -0.26(-4.29%) |
Jan 17, 2024 | 5.520 | 6.095 | 5.465 | 6.060 | 2,231,427 | +0.34(+5.94%) |
Jan 16, 2024 | 5.890 | 5.890 | 5.600 | 5.720 | 1,827,030 | -0.22(-3.70%) |
Jan 12, 2024 | 6.380 | 6.680 | 5.880 | 5.940 | 2,334,330 | -0.37(-5.86%) |
Jan 11, 2024 | 6.710 | 6.760 | 6.293 | 6.310 | 1,937,039 | -0.48(-7.07%) |
Jan 10, 2024 | 7.150 | 7.150 | 6.725 | 6.790 | 1,582,107 | -0.24(-3.41%) |
Jan 09, 2024 | 7.000 | 7.587 | 6.715 | 7.030 | 2,323,632 | -0.02(-0.28%) |
Jan 08, 2024 | 7.250 | 7.500 | 6.670 | 7.050 | 4,207,589 | -1.30(-15.57%) |
Jan 05, 2024 | 8.650 | 8.720 | 8.220 | 8.350 | 1,146,153 | -0.44(-5.01%) |
Jan 04, 2024 | 8.660 | 8.975 | 8.600 | 8.790 | 808,959 | +0.17(+1.97%) |
Jan 03, 2024 | 9.190 | 9.190 | 8.510 | 8.620 | 1,449,700 | -0.69(-7.41%) |