Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.990 | 5.030 | 4.970 | 5.010 | 1,375,006 | +0.01(+0.20%) |
Mar 27, 2024 | 4.950 | 5.015 | 4.850 | 5.000 | 1,437,585 | +0.07(+1.42%) |
Mar 26, 2024 | 4.980 | 5.070 | 4.930 | 4.930 | 948,637 | -0.06(-1.20%) |
Mar 25, 2024 | 5.000 | 5.070 | 4.960 | 4.990 | 969,019 | +0.02(+0.40%) |
Mar 22, 2024 | 5.030 | 5.030 | 4.940 | 4.970 | 1,792,314 | -0.04(-0.80%) |
Mar 21, 2024 | 5.200 | 5.250 | 5.000 | 5.010 | 1,871,522 | -0.13(-2.53%) |
Mar 20, 2024 | 5.150 | 5.230 | 5.025 | 5.140 | 1,790,829 | -0.04(-0.77%) |
Mar 19, 2024 | 5.050 | 5.190 | 4.960 | 5.180 | 1,176,515 | +0.09(+1.77%) |
Mar 18, 2024 | 5.180 | 5.220 | 5.060 | 5.090 | 1,267,080 | -0.08(-1.55%) |
Mar 15, 2024 | 5.070 | 5.200 | 5.060 | 5.170 | 2,205,377 | +0.08(+1.57%) |
Mar 14, 2024 | 5.200 | 5.240 | 4.980 | 5.090 | 1,987,499 | -0.16(-3.05%) |
Mar 13, 2024 | 5.160 | 5.290 | 5.160 | 5.250 | 1,344,705 | +0.05(+0.96%) |
Mar 12, 2024 | 5.390 | 5.390 | 5.190 | 5.200 | 1,874,071 | -0.17(-3.17%) |
Mar 11, 2024 | 5.400 | 5.560 | 5.345 | 5.370 | 1,469,149 | -0.06(-1.10%) |
Mar 08, 2024 | 5.460 | 5.630 | 5.400 | 5.430 | 1,353,214 | -0.02(-0.37%) |
Mar 07, 2024 | 5.510 | 5.580 | 5.390 | 5.450 | 1,342,171 | -0.07(-1.27%) |
Mar 06, 2024 | 5.660 | 5.670 | 5.475 | 5.520 | 1,766,419 | -0.08(-1.43%) |
Mar 05, 2024 | 5.720 | 5.790 | 5.560 | 5.600 | 2,042,331 | -0.16(-2.78%) |
Mar 04, 2024 | 5.780 | 5.800 | 5.610 | 5.760 | 1,752,418 | -0.02(-0.35%) |
Mar 01, 2024 | 5.730 | 5.880 | 5.640 | 5.780 | 1,583,821 | +0.06(+1.05%) |
Feb 29, 2024 | 5.960 | 6.020 | 5.720 | 5.720 | 2,040,594 | -0.12(-2.05%) |
Feb 28, 2024 | 5.950 | 6.030 | 5.760 | 5.840 | 2,352,079 | -0.18(-2.99%) |
Feb 27, 2024 | 6.040 | 6.120 | 5.875 | 6.020 | 2,168,900 | +0.02(+0.33%) |
Feb 26, 2024 | 5.900 | 6.100 | 5.890 | 6.000 | 2,561,419 | +0.05(+0.84%) |
Feb 23, 2024 | 5.960 | 6.130 | 5.900 | 5.950 | 2,666,877 | -0.05(-0.83%) |
Feb 22, 2024 | 5.700 | 6.015 | 5.640 | 6.000 | 4,160,414 | +0.26(+4.53%) |
Feb 21, 2024 | 5.550 | 5.800 | 5.350 | 5.740 | 5,581,540 | +0.15(+2.68%) |
Feb 20, 2024 | 5.750 | 5.850 | 5.520 | 5.590 | 4,763,298 | -0.26(-4.44%) |
Feb 16, 2024 | 5.920 | 6.130 | 5.670 | 5.850 | 5,600,945 | -0.17(-2.82%) |
Feb 15, 2024 | 6.000 | 6.200 | 5.500 | 6.020 | 19,616,220 | -1.95(-24.47%) |
Feb 14, 2024 | 7.940 | 7.980 | 7.670 | 7.970 | 2,807,970 | +0.19(+2.44%) |
Feb 13, 2024 | 8.000 | 8.130 | 7.740 | 7.780 | 2,245,302 | -0.54(-6.49%) |
Feb 12, 2024 | 8.280 | 8.500 | 8.215 | 8.320 | 2,421,778 | +0.03(+0.36%) |
Feb 09, 2024 | 7.980 | 8.350 | 7.920 | 8.290 | 2,869,027 | +0.38(+4.80%) |
Feb 08, 2024 | 7.780 | 7.950 | 7.710 | 7.910 | 1,073,296 | +0.13(+1.67%) |
Feb 07, 2024 | 7.900 | 7.900 | 7.710 | 7.780 | 984,398 | -0.15(-1.89%) |
Feb 06, 2024 | 7.510 | 7.950 | 7.500 | 7.930 | 1,447,319 | +0.38(+5.03%) |
Feb 05, 2024 | 7.570 | 7.660 | 7.488 | 7.550 | 1,090,445 | -0.13(-1.69%) |
Feb 02, 2024 | 7.620 | 7.730 | 7.460 | 7.680 | 1,551,935 | -0.05(-0.65%) |
Feb 01, 2024 | 7.620 | 7.835 | 7.410 | 7.730 | 1,610,416 | +0.19(+2.52%) |
Jan 31, 2024 | 7.720 | 7.910 | 7.530 | 7.540 | 1,624,990 | -0.20(-2.58%) |
Jan 30, 2024 | 7.980 | 7.985 | 7.720 | 7.740 | 1,130,573 | -0.29(-3.61%) |
Jan 29, 2024 | 8.000 | 8.055 | 7.780 | 8.030 | 1,141,025 | +0.04(+0.50%) |
Jan 26, 2024 | 8.090 | 8.134 | 7.910 | 7.990 | 1,095,242 | -0.05(-0.62%) |
Jan 25, 2024 | 7.980 | 8.040 | 7.800 | 8.040 | 1,124,323 | +0.16(+2.03%) |
Jan 24, 2024 | 8.150 | 8.220 | 7.870 | 7.880 | 1,692,506 | -0.17(-2.11%) |
Jan 23, 2024 | 8.180 | 8.240 | 7.920 | 8.050 | 1,446,341 | -0.05(-0.62%) |
Jan 22, 2024 | 7.970 | 8.300 | 7.910 | 8.100 | 2,151,822 | +0.10(+1.25%) |
Jan 19, 2024 | 7.930 | 8.050 | 7.803 | 8.000 | 1,666,195 | +0.12(+1.52%) |
Jan 18, 2024 | 7.900 | 8.000 | 7.710 | 7.880 | 2,618,887 | +0.01(+0.13%) |
Jan 17, 2024 | 7.700 | 7.905 | 7.530 | 7.870 | 1,499,621 | +0.07(+0.90%) |
Jan 16, 2024 | 7.700 | 8.100 | 7.560 | 7.800 | 3,230,634 | +0.06(+0.78%) |
Jan 12, 2024 | 8.000 | 8.110 | 7.640 | 7.740 | 2,854,017 | -0.18(-2.27%) |
Jan 11, 2024 | 8.400 | 8.425 | 7.770 | 7.920 | 4,803,558 | -0.59(-6.93%) |
Jan 10, 2024 | 9.130 | 9.430 | 8.455 | 8.510 | 2,858,128 | -0.48(-5.34%) |
Jan 09, 2024 | 9.180 | 9.330 | 8.880 | 8.990 | 2,257,383 | -0.32(-3.44%) |
Jan 08, 2024 | 8.350 | 9.310 | 8.210 | 9.310 | 3,727,120 | +0.91(+10.83%) |
Jan 05, 2024 | 8.440 | 8.820 | 8.200 | 8.400 | 4,854,070 | +0.19(+2.31%) |
Jan 04, 2024 | 8.460 | 8.595 | 8.180 | 8.210 | 1,862,265 | -0.24(-2.84%) |
Jan 03, 2024 | 8.670 | 8.695 | 8.390 | 8.450 | 1,206,203 | -0.29(-3.32%) |