Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.960 | 6.180 | 6.030 | 6.170 | 596,534 | +0.13(+2.15%) |
Mar 27, 2024 | 5.650 | 6.040 | 5.650 | 6.040 | 413,089 | +0.38(+6.71%) |
Mar 26, 2024 | 5.850 | 5.932 | 5.660 | 5.660 | 362,560 | -0.12(-2.08%) |
Mar 25, 2024 | 5.940 | 5.940 | 5.610 | 5.780 | 561,760 | +0.01(+0.17%) |
Mar 22, 2024 | 6.040 | 6.110 | 5.750 | 5.770 | 346,987 | -0.23(-3.83%) |
Mar 21, 2024 | 6.210 | 6.240 | 5.920 | 6.000 | 1,758,102 | -0.18(-2.91%) |
Mar 20, 2024 | 5.900 | 6.215 | 5.830 | 6.180 | 785,213 | +0.25(+4.22%) |
Mar 19, 2024 | 5.660 | 6.015 | 5.610 | 5.930 | 669,447 | +0.26(+4.59%) |
Mar 18, 2024 | 6.400 | 6.475 | 5.570 | 5.670 | 1,786,515 | -0.83(-12.77%) |
Mar 15, 2024 | 6.410 | 6.780 | 6.406 | 6.500 | 3,974,960 | +0.08(+1.25%) |
Mar 14, 2024 | 6.810 | 6.820 | 6.420 | 6.420 | 788,928 | -0.42(-6.07%) |
Mar 13, 2024 | 6.610 | 6.845 | 6.520 | 6.835 | 423,494 | +0.17(+2.63%) |
Mar 12, 2024 | 6.980 | 7.120 | 6.460 | 6.660 | 596,241 | -0.14(-2.06%) |
Mar 11, 2024 | 6.770 | 7.010 | 6.575 | 6.800 | 845,395 | +0.02(+0.29%) |
Mar 08, 2024 | 6.990 | 7.120 | 6.510 | 6.780 | 1,614,720 | -0.04(-0.59%) |
Mar 07, 2024 | 6.400 | 7.670 | 6.340 | 6.820 | 3,620,796 | +0.53(+8.43%) |
Mar 06, 2024 | 5.140 | 6.720 | 5.100 | 6.290 | 6,070,815 | +1.50(+31.32%) |
Mar 05, 2024 | 5.040 | 5.110 | 4.740 | 4.790 | 663,792 | -0.28(-5.52%) |
Mar 04, 2024 | 5.200 | 5.230 | 4.960 | 5.070 | 673,257 | -0.06(-1.17%) |
Mar 01, 2024 | 4.820 | 5.155 | 4.810 | 5.130 | 764,193 | +0.32(+6.65%) |
Feb 29, 2024 | 5.200 | 5.210 | 4.690 | 4.810 | 873,191 | -0.29(-5.69%) |
Feb 28, 2024 | 5.020 | 5.170 | 4.945 | 5.100 | 647,238 | +0.00(+0.00%) |
Feb 27, 2024 | 4.620 | 5.270 | 4.580 | 5.100 | 2,191,597 | +0.50(+10.87%) |
Feb 26, 2024 | 4.400 | 4.645 | 4.375 | 4.600 | 648,542 | +0.19(+4.31%) |
Feb 23, 2024 | 4.070 | 4.440 | 4.010 | 4.410 | 1,014,022 | +0.32(+7.82%) |
Feb 22, 2024 | 3.990 | 4.210 | 3.990 | 4.090 | 576,839 | +0.10(+2.51%) |
Feb 21, 2024 | 4.110 | 4.160 | 3.950 | 3.990 | 726,962 | -0.12(-2.92%) |
Feb 20, 2024 | 3.920 | 4.120 | 3.920 | 4.110 | 1,069,440 | +0.20(+5.12%) |
Feb 16, 2024 | 3.770 | 3.935 | 3.680 | 3.910 | 710,388 | +0.14(+3.71%) |
Feb 15, 2024 | 3.700 | 3.830 | 3.635 | 3.770 | 688,659 | +0.09(+2.45%) |
Feb 14, 2024 | 3.570 | 3.730 | 3.500 | 3.680 | 489,086 | +0.14(+3.95%) |
Feb 13, 2024 | 3.830 | 3.850 | 3.510 | 3.540 | 1,427,362 | -0.37(-9.46%) |
Feb 12, 2024 | 4.110 | 4.160 | 3.880 | 3.910 | 784,297 | -0.19(-4.63%) |
Feb 09, 2024 | 4.080 | 4.160 | 4.051 | 4.100 | 532,290 | +0.04(+0.99%) |
Feb 08, 2024 | 4.000 | 4.080 | 3.940 | 4.060 | 402,675 | +0.05(+1.25%) |
Feb 07, 2024 | 4.060 | 4.090 | 3.910 | 4.010 | 685,574 | -0.05(-1.23%) |
Feb 06, 2024 | 3.840 | 4.080 | 3.710 | 4.060 | 644,712 | +0.19(+4.91%) |
Feb 05, 2024 | 3.860 | 3.910 | 3.780 | 3.870 | 398,455 | -0.07(-1.78%) |
Feb 02, 2024 | 4.020 | 4.050 | 3.780 | 3.940 | 743,754 | -0.06(-1.50%) |
Feb 01, 2024 | 4.410 | 4.410 | 3.970 | 4.000 | 1,393,126 | -0.32(-7.41%) |
Jan 31, 2024 | 4.500 | 4.595 | 4.320 | 4.320 | 694,055 | +0.01(+0.23%) |
Jan 30, 2024 | 4.450 | 4.450 | 4.305 | 4.310 | 381,136 | -0.16(-3.58%) |
Jan 29, 2024 | 4.400 | 4.490 | 4.220 | 4.470 | 537,031 | +0.06(+1.36%) |
Jan 26, 2024 | 4.400 | 4.470 | 4.315 | 4.410 | 583,937 | +0.02(+0.46%) |
Jan 25, 2024 | 4.450 | 4.530 | 4.370 | 4.390 | 625,907 | -0.01(-0.23%) |
Jan 24, 2024 | 4.610 | 4.620 | 4.370 | 4.400 | 407,514 | -0.17(-3.72%) |
Jan 23, 2024 | 4.720 | 4.770 | 4.520 | 4.570 | 322,282 | -0.12(-2.56%) |
Jan 22, 2024 | 4.680 | 4.800 | 4.615 | 4.690 | 510,025 | +0.01(+0.21%) |
Jan 19, 2024 | 4.760 | 4.760 | 4.580 | 4.680 | 466,976 | -0.07(-1.47%) |
Jan 18, 2024 | 4.830 | 4.830 | 4.530 | 4.750 | 398,106 | +0.04(+0.85%) |
Jan 17, 2024 | 4.840 | 4.840 | 4.670 | 4.710 | 519,455 | -0.16(-3.29%) |
Jan 16, 2024 | 4.900 | 4.970 | 4.720 | 4.870 | 581,253 | -0.13(-2.60%) |
Jan 12, 2024 | 5.040 | 5.080 | 4.950 | 5.000 | 376,054 | +0.03(+0.60%) |
Jan 11, 2024 | 5.250 | 5.280 | 4.840 | 4.970 | 669,409 | -0.33(-6.23%) |
Jan 10, 2024 | 5.330 | 5.485 | 5.190 | 5.300 | 918,982 | -0.03(-0.56%) |
Jan 09, 2024 | 5.150 | 5.385 | 4.980 | 5.330 | 1,064,910 | +0.14(+2.70%) |
Jan 08, 2024 | 4.870 | 5.220 | 4.660 | 5.190 | 822,300 | +0.25(+5.06%) |
Jan 05, 2024 | 5.210 | 5.210 | 4.920 | 4.940 | 653,232 | -0.36(-6.79%) |
Jan 04, 2024 | 5.160 | 5.320 | 5.130 | 5.300 | 748,610 | +0.14(+2.71%) |
Jan 03, 2024 | 5.330 | 5.400 | 5.115 | 5.160 | 969,120 | -0.18(-3.37%) |