Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.990 | 6.080 | 5.930 | 5.960 | 204,397 | +0.01(+0.17%) |
Mar 27, 2024 | 6.060 | 6.130 | 5.880 | 5.950 | 144,022 | -0.11(-1.82%) |
Mar 26, 2024 | 6.020 | 6.240 | 5.980 | 6.060 | 151,912 | +0.02(+0.41%) |
Mar 25, 2024 | 6.210 | 6.250 | 6.010 | 6.035 | 98,117 | -0.12(-1.87%) |
Mar 22, 2024 | 5.950 | 6.228 | 5.950 | 6.150 | 56,379 | +0.10(+1.65%) |
Mar 21, 2024 | 5.970 | 6.140 | 5.955 | 6.050 | 119,016 | +0.06(+1.00%) |
Mar 20, 2024 | 5.970 | 6.080 | 5.885 | 5.990 | 151,040 | +0.04(+0.67%) |
Mar 19, 2024 | 5.950 | 6.091 | 5.900 | 5.950 | 133,912 | +0.00(+0.00%) |
Mar 18, 2024 | 6.150 | 6.250 | 5.900 | 5.950 | 242,480 | +0.05(+0.85%) |
Mar 15, 2024 | 6.000 | 6.150 | 5.830 | 5.900 | 119,138 | -0.15(-2.48%) |
Mar 14, 2024 | 6.110 | 6.300 | 5.910 | 6.050 | 152,281 | -0.01(-0.17%) |
Mar 13, 2024 | 5.450 | 6.120 | 5.450 | 6.060 | 160,762 | +0.65(+12.01%) |
Mar 12, 2024 | 5.850 | 5.850 | 5.390 | 5.410 | 102,470 | -0.41(-7.04%) |
Mar 11, 2024 | 5.150 | 5.880 | 5.104 | 5.820 | 175,864 | +0.57(+10.86%) |
Mar 08, 2024 | 5.300 | 5.420 | 5.230 | 5.250 | 61,589 | -0.01(-0.19%) |
Mar 07, 2024 | 5.070 | 5.340 | 5.050 | 5.260 | 34,130 | +0.19(+3.75%) |
Mar 06, 2024 | 5.150 | 5.420 | 5.000 | 5.070 | 54,457 | -0.05(-0.98%) |
Mar 05, 2024 | 5.150 | 5.447 | 4.960 | 5.120 | 81,543 | -0.20(-3.76%) |
Mar 04, 2024 | 5.240 | 5.650 | 5.207 | 5.320 | 127,102 | +0.07(+1.33%) |
Mar 01, 2024 | 5.170 | 5.490 | 5.050 | 5.250 | 170,411 | +0.10(+1.94%) |
Feb 29, 2024 | 4.650 | 5.299 | 4.650 | 5.150 | 123,859 | +0.16(+3.21%) |
Feb 28, 2024 | 5.070 | 5.070 | 4.560 | 4.990 | 98,368 | -0.03(-0.60%) |
Feb 27, 2024 | 5.010 | 5.080 | 4.920 | 5.020 | 86,469 | +0.00(+0.00%) |
Feb 26, 2024 | 4.700 | 5.050 | 4.690 | 5.020 | 91,116 | +0.27(+5.68%) |
Feb 23, 2024 | 4.600 | 4.880 | 4.550 | 4.750 | 157,219 | +0.14(+3.04%) |
Feb 22, 2024 | 4.650 | 4.770 | 4.600 | 4.610 | 27,677 | -0.04(-0.86%) |
Feb 21, 2024 | 4.680 | 4.850 | 4.650 | 4.650 | 47,658 | -0.03(-0.64%) |
Feb 20, 2024 | 4.590 | 4.870 | 4.590 | 4.680 | 105,911 | +0.00(+0.00%) |
Feb 16, 2024 | 4.750 | 4.830 | 4.570 | 4.680 | 29,828 | -0.08(-1.68%) |
Feb 15, 2024 | 4.750 | 4.850 | 4.670 | 4.760 | 29,846 | +0.00(+0.00%) |
Feb 14, 2024 | 4.650 | 4.790 | 4.550 | 4.760 | 34,408 | +0.20(+4.39%) |
Feb 13, 2024 | 4.730 | 4.830 | 4.560 | 4.560 | 44,711 | -0.28(-5.79%) |
Feb 12, 2024 | 4.470 | 4.990 | 4.430 | 4.840 | 65,962 | +0.36(+8.04%) |
Feb 09, 2024 | 4.540 | 4.565 | 4.450 | 4.480 | 63,117 | -0.02(-0.44%) |
Feb 08, 2024 | 4.400 | 4.570 | 4.400 | 4.500 | 18,619 | +0.10(+2.27%) |
Feb 07, 2024 | 4.520 | 4.633 | 4.385 | 4.400 | 43,339 | -0.13(-2.87%) |
Feb 06, 2024 | 4.500 | 4.580 | 4.455 | 4.530 | 36,588 | +0.03(+0.67%) |
Feb 05, 2024 | 4.470 | 4.500 | 4.440 | 4.500 | 47,534 | -0.12(-2.60%) |
Feb 02, 2024 | 4.430 | 4.635 | 4.430 | 4.620 | 48,354 | +0.19(+4.29%) |
Feb 01, 2024 | 4.620 | 4.630 | 4.415 | 4.430 | 89,223 | -0.18(-3.90%) |
Jan 31, 2024 | 4.800 | 4.830 | 4.590 | 4.610 | 41,676 | -0.25(-5.14%) |
Jan 30, 2024 | 4.890 | 4.960 | 4.830 | 4.860 | 45,799 | -0.06(-1.22%) |
Jan 29, 2024 | 4.970 | 5.008 | 4.880 | 4.920 | 33,650 | -0.02(-0.40%) |
Jan 26, 2024 | 4.980 | 5.050 | 4.920 | 4.940 | 34,553 | -0.05(-1.00%) |
Jan 25, 2024 | 5.000 | 5.050 | 4.780 | 4.990 | 43,538 | -0.01(-0.20%) |
Jan 24, 2024 | 5.000 | 5.090 | 4.990 | 5.000 | 39,539 | +0.00(+0.10%) |
Jan 23, 2024 | 5.050 | 5.130 | 4.960 | 4.995 | 37,407 | +0.00(+0.10%) |
Jan 22, 2024 | 4.840 | 5.110 | 4.840 | 4.990 | 74,402 | +0.10(+2.04%) |
Jan 19, 2024 | 4.990 | 5.106 | 4.850 | 4.890 | 42,102 | -0.11(-2.10%) |
Jan 18, 2024 | 5.010 | 5.240 | 4.880 | 4.995 | 187,942 | +0.00(+0.10%) |
Jan 17, 2024 | 4.730 | 5.020 | 4.660 | 4.990 | 169,431 | +0.21(+4.39%) |
Jan 16, 2024 | 4.670 | 4.900 | 4.595 | 4.780 | 76,156 | +0.10(+2.14%) |
Jan 12, 2024 | 4.670 | 4.870 | 4.590 | 4.680 | 36,260 | +0.01(+0.21%) |
Jan 11, 2024 | 4.500 | 4.830 | 4.320 | 4.670 | 68,173 | +0.18(+4.01%) |
Jan 10, 2024 | 4.700 | 4.700 | 4.490 | 4.490 | 50,945 | -0.16(-3.44%) |
Jan 09, 2024 | 4.970 | 5.030 | 4.200 | 4.650 | 1,617,028 | -0.32(-6.44%) |
Jan 08, 2024 | 4.890 | 5.180 | 4.790 | 4.970 | 82,145 | +0.00(+0.00%) |
Jan 05, 2024 | 4.950 | 5.190 | 4.806 | 4.970 | 127,810 | +0.06(+1.22%) |
Jan 04, 2024 | 4.810 | 5.120 | 4.690 | 4.910 | 178,999 | +0.22(+4.69%) |
Jan 03, 2024 | 4.630 | 4.720 | 4.500 | 4.690 | 51,606 | +0.06(+1.30%) |