Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.920 | 5.344 | 4.870 | 5.110 | 52,584 | +0.14(+2.82%) |
Mar 27, 2024 | 5.070 | 5.070 | 4.760 | 4.970 | 53,517 | +0.24(+5.07%) |
Mar 26, 2024 | 5.150 | 5.285 | 4.610 | 4.730 | 76,376 | -0.39(-7.62%) |
Mar 25, 2024 | 5.300 | 5.300 | 5.090 | 5.120 | 31,868 | -0.18(-3.40%) |
Mar 22, 2024 | 5.230 | 5.608 | 5.140 | 5.300 | 26,097 | +0.06(+1.15%) |
Mar 21, 2024 | 5.410 | 5.500 | 5.145 | 5.240 | 28,568 | -0.28(-5.07%) |
Mar 20, 2024 | 5.310 | 5.600 | 5.000 | 5.520 | 47,928 | +0.30(+5.75%) |
Mar 19, 2024 | 5.410 | 5.465 | 5.200 | 5.220 | 37,173 | -0.21(-3.87%) |
Mar 18, 2024 | 5.600 | 5.762 | 5.380 | 5.430 | 37,836 | -0.12(-2.16%) |
Mar 15, 2024 | 5.560 | 5.700 | 5.520 | 5.550 | 90,446 | -0.10(-1.77%) |
Mar 14, 2024 | 5.890 | 5.890 | 5.530 | 5.650 | 55,451 | -0.26(-4.40%) |
Mar 13, 2024 | 5.780 | 5.910 | 5.690 | 5.910 | 23,350 | +0.18(+3.14%) |
Mar 12, 2024 | 5.850 | 6.020 | 5.720 | 5.730 | 29,706 | -0.09(-1.55%) |
Mar 11, 2024 | 5.870 | 6.050 | 5.810 | 5.820 | 36,028 | +0.04(+0.69%) |
Mar 08, 2024 | 5.810 | 6.050 | 5.690 | 5.780 | 65,474 | -0.01(-0.17%) |
Mar 07, 2024 | 5.870 | 5.870 | 5.690 | 5.790 | 19,288 | -0.05(-0.86%) |
Mar 06, 2024 | 5.730 | 6.070 | 5.605 | 5.840 | 69,903 | +0.11(+1.92%) |
Mar 05, 2024 | 5.510 | 5.840 | 5.510 | 5.730 | 29,017 | +0.22(+3.99%) |
Mar 04, 2024 | 5.700 | 5.700 | 5.380 | 5.510 | 51,988 | -0.18(-3.16%) |
Mar 01, 2024 | 5.920 | 6.070 | 5.650 | 5.690 | 50,208 | -0.24(-4.05%) |
Feb 29, 2024 | 5.990 | 6.094 | 5.800 | 5.930 | 183,662 | +0.06(+1.02%) |
Feb 28, 2024 | 6.010 | 6.050 | 5.820 | 5.870 | 28,625 | +0.02(+0.34%) |
Feb 27, 2024 | 5.950 | 5.960 | 5.760 | 5.850 | 18,854 | -0.09(-1.52%) |
Feb 26, 2024 | 5.810 | 6.040 | 5.810 | 5.940 | 41,893 | +0.11(+1.89%) |
Feb 23, 2024 | 5.960 | 6.175 | 5.700 | 5.830 | 40,548 | -0.15(-2.51%) |
Feb 22, 2024 | 5.790 | 6.260 | 5.780 | 5.980 | 76,694 | +0.29(+5.10%) |
Feb 21, 2024 | 5.750 | 5.910 | 5.690 | 5.690 | 41,847 | -0.06(-1.04%) |
Feb 20, 2024 | 6.190 | 6.238 | 5.750 | 5.750 | 42,439 | -0.46(-7.41%) |
Feb 16, 2024 | 6.440 | 6.602 | 6.200 | 6.210 | 21,548 | -0.22(-3.42%) |
Feb 15, 2024 | 6.080 | 6.670 | 6.060 | 6.430 | 70,302 | +0.30(+4.89%) |
Feb 14, 2024 | 5.950 | 6.334 | 5.950 | 6.130 | 16,875 | +0.20(+3.37%) |
Feb 13, 2024 | 6.000 | 6.210 | 5.930 | 5.930 | 43,875 | +0.00(+0.00%) |
Feb 12, 2024 | 6.060 | 6.770 | 5.930 | 5.930 | 33,141 | -0.07(-1.17%) |
Feb 09, 2024 | 6.080 | 6.284 | 5.950 | 6.000 | 39,789 | -0.09(-1.48%) |
Feb 08, 2024 | 6.060 | 6.310 | 6.040 | 6.090 | 32,525 | +0.02(+0.33%) |
Feb 07, 2024 | 6.120 | 6.285 | 6.040 | 6.070 | 39,858 | +0.00(+0.00%) |
Feb 06, 2024 | 6.390 | 6.550 | 6.050 | 6.070 | 65,468 | -0.15(-2.41%) |
Feb 05, 2024 | 6.420 | 6.630 | 6.180 | 6.220 | 72,947 | -0.29(-4.45%) |
Feb 02, 2024 | 6.490 | 6.790 | 6.490 | 6.510 | 23,416 | -0.01(-0.15%) |
Feb 01, 2024 | 6.830 | 6.950 | 6.500 | 6.520 | 31,546 | -0.16(-2.40%) |
Jan 31, 2024 | 6.860 | 7.370 | 6.680 | 6.680 | 50,432 | -0.16(-2.34%) |
Jan 30, 2024 | 6.950 | 6.990 | 6.500 | 6.840 | 28,642 | -0.14(-2.01%) |
Jan 29, 2024 | 7.610 | 7.620 | 6.890 | 6.980 | 90,413 | -0.47(-6.31%) |
Jan 26, 2024 | 6.780 | 7.700 | 6.780 | 7.450 | 30,585 | +0.65(+9.56%) |
Jan 25, 2024 | 6.700 | 6.880 | 6.500 | 6.800 | 30,609 | +0.29(+4.45%) |
Jan 24, 2024 | 6.670 | 6.730 | 6.500 | 6.510 | 18,779 | -0.06(-0.91%) |
Jan 23, 2024 | 6.610 | 6.730 | 6.500 | 6.570 | 36,884 | +0.02(+0.31%) |
Jan 22, 2024 | 6.750 | 6.836 | 6.430 | 6.550 | 93,611 | -0.16(-2.38%) |
Jan 19, 2024 | 6.820 | 7.075 | 6.550 | 6.710 | 59,988 | +0.02(+0.30%) |
Jan 18, 2024 | 6.820 | 6.950 | 6.650 | 6.690 | 18,394 | -0.17(-2.48%) |
Jan 17, 2024 | 6.700 | 7.025 | 6.520 | 6.860 | 100,970 | +0.09(+1.33%) |
Jan 16, 2024 | 7.500 | 8.000 | 6.590 | 6.770 | 60,631 | -0.58(-7.89%) |
Jan 12, 2024 | 7.830 | 7.920 | 7.350 | 7.350 | 23,473 | -0.20(-2.65%) |
Jan 11, 2024 | 7.780 | 7.870 | 7.530 | 7.550 | 26,227 | -0.25(-3.21%) |
Jan 10, 2024 | 8.310 | 8.310 | 7.620 | 7.800 | 29,028 | -0.51(-6.14%) |
Jan 09, 2024 | 8.620 | 8.755 | 8.245 | 8.310 | 17,768 | -0.34(-3.93%) |
Jan 08, 2024 | 9.100 | 9.100 | 8.620 | 8.650 | 64,700 | -0.30(-3.35%) |
Jan 05, 2024 | 9.140 | 9.230 | 8.550 | 8.950 | 61,684 | -0.24(-2.61%) |
Jan 04, 2024 | 9.930 | 10.00 | 9.100 | 9.190 | 33,432 | -0.66(-6.70%) |
Jan 03, 2024 | 10.53 | 10.83 | 9.730 | 9.850 | 42,330 | -0.56(-5.38%) |