Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.560 | 5.600 | 5.242 | 5.300 | 275,380 | -0.28(-5.02%) |
Mar 27, 2024 | 5.630 | 5.740 | 5.380 | 5.580 | 357,786 | -0.02(-0.36%) |
Mar 26, 2024 | 5.670 | 5.676 | 5.370 | 5.600 | 528,485 | +0.01(+0.18%) |
Mar 25, 2024 | 5.310 | 5.720 | 5.250 | 5.590 | 738,170 | +0.26(+4.88%) |
Mar 22, 2024 | 5.280 | 5.550 | 5.164 | 5.330 | 924,299 | -0.02(-0.37%) |
Mar 21, 2024 | 4.670 | 5.390 | 4.620 | 5.350 | 1,167,495 | +0.65(+13.95%) |
Mar 20, 2024 | 4.400 | 4.740 | 4.240 | 4.695 | 599,616 | +0.40(+9.19%) |
Mar 19, 2024 | 4.470 | 4.580 | 4.140 | 4.300 | 1,097,071 | -0.36(-7.73%) |
Mar 18, 2024 | 4.930 | 5.000 | 4.480 | 4.660 | 1,306,830 | -0.34(-6.80%) |
Mar 15, 2024 | 5.220 | 5.280 | 4.960 | 5.000 | 422,501 | -0.22(-4.21%) |
Mar 14, 2024 | 5.290 | 5.410 | 5.100 | 5.220 | 464,922 | -0.11(-2.06%) |
Mar 13, 2024 | 5.330 | 5.500 | 5.260 | 5.330 | 249,017 | -0.02(-0.37%) |
Mar 12, 2024 | 5.500 | 5.500 | 5.240 | 5.350 | 453,150 | -0.14(-2.55%) |
Mar 11, 2024 | 5.270 | 5.500 | 5.270 | 5.490 | 437,382 | +0.14(+2.62%) |
Mar 08, 2024 | 5.760 | 5.890 | 5.320 | 5.350 | 589,862 | -0.40(-6.96%) |
Mar 07, 2024 | 5.550 | 5.790 | 5.420 | 5.750 | 670,143 | +0.22(+3.98%) |
Mar 06, 2024 | 5.220 | 5.620 | 5.000 | 5.530 | 758,885 | +0.35(+6.76%) |
Mar 05, 2024 | 5.220 | 5.670 | 5.180 | 5.180 | 761,056 | -0.18(-3.36%) |
Mar 04, 2024 | 5.760 | 5.775 | 5.150 | 5.360 | 876,996 | -0.53(-9.00%) |
Mar 01, 2024 | 5.350 | 6.120 | 5.050 | 5.890 | 1,679,524 | -0.33(-5.31%) |
Feb 29, 2024 | 6.870 | 7.150 | 6.160 | 6.220 | 1,385,729 | -0.38(-5.76%) |
Feb 28, 2024 | 6.450 | 6.960 | 6.375 | 6.600 | 653,060 | +0.14(+2.17%) |
Feb 27, 2024 | 6.480 | 6.670 | 6.200 | 6.460 | 741,452 | -0.02(-0.31%) |
Feb 26, 2024 | 6.600 | 6.980 | 6.300 | 6.480 | 899,857 | -0.07(-1.07%) |
Feb 23, 2024 | 6.010 | 6.680 | 6.010 | 6.550 | 638,637 | +0.64(+10.83%) |
Feb 22, 2024 | 6.510 | 6.560 | 5.650 | 5.910 | 983,760 | -0.60(-9.22%) |
Feb 21, 2024 | 6.700 | 6.970 | 6.510 | 6.510 | 670,461 | -0.28(-4.12%) |
Feb 20, 2024 | 7.090 | 7.144 | 6.350 | 6.790 | 675,494 | -0.32(-4.50%) |
Feb 16, 2024 | 6.900 | 7.550 | 6.810 | 7.110 | 618,299 | +0.12(+1.72%) |
Feb 15, 2024 | 7.720 | 7.730 | 6.748 | 6.990 | 1,192,247 | -0.41(-5.54%) |
Feb 14, 2024 | 6.300 | 7.560 | 6.300 | 7.400 | 2,138,313 | +1.19(+19.16%) |
Feb 13, 2024 | 6.340 | 6.670 | 5.790 | 6.210 | 907,474 | -0.15(-2.36%) |
Feb 12, 2024 | 5.700 | 6.410 | 5.640 | 6.360 | 810,071 | +0.58(+10.03%) |
Feb 09, 2024 | 5.400 | 5.790 | 5.400 | 5.780 | 509,672 | +0.38(+6.94%) |
Feb 08, 2024 | 5.090 | 5.600 | 5.060 | 5.405 | 552,506 | +0.37(+7.24%) |
Feb 07, 2024 | 5.000 | 5.080 | 4.900 | 5.040 | 364,513 | +0.02(+0.40%) |
Feb 06, 2024 | 4.870 | 5.050 | 4.810 | 5.020 | 393,235 | +0.14(+2.87%) |
Feb 05, 2024 | 4.700 | 4.920 | 4.530 | 4.880 | 380,259 | +0.16(+3.39%) |
Feb 02, 2024 | 4.870 | 4.870 | 4.680 | 4.720 | 222,215 | -0.17(-3.48%) |
Feb 01, 2024 | 4.740 | 4.980 | 4.740 | 4.890 | 276,719 | +0.19(+4.04%) |
Jan 31, 2024 | 4.760 | 4.870 | 4.650 | 4.700 | 214,522 | -0.06(-1.36%) |
Jan 30, 2024 | 4.910 | 4.910 | 4.680 | 4.765 | 217,358 | -0.22(-4.32%) |
Jan 29, 2024 | 4.880 | 5.020 | 4.786 | 4.980 | 268,045 | +0.11(+2.26%) |
Jan 26, 2024 | 4.950 | 5.028 | 4.780 | 4.870 | 162,231 | -0.08(-1.62%) |
Jan 25, 2024 | 5.100 | 5.100 | 4.860 | 4.950 | 261,844 | -0.05(-1.00%) |
Jan 24, 2024 | 5.100 | 5.100 | 4.930 | 5.000 | 226,120 | -0.01(-0.20%) |
Jan 23, 2024 | 5.050 | 5.080 | 4.880 | 5.010 | 276,100 | +0.03(+0.60%) |
Jan 22, 2024 | 4.740 | 5.050 | 4.720 | 4.980 | 456,914 | +0.27(+5.73%) |
Jan 19, 2024 | 5.160 | 5.160 | 4.600 | 4.710 | 749,753 | -0.41(-8.01%) |
Jan 18, 2024 | 5.000 | 5.140 | 4.910 | 5.120 | 550,412 | +0.14(+2.81%) |
Jan 17, 2024 | 5.580 | 5.580 | 4.890 | 4.980 | 664,028 | -0.46(-8.46%) |
Jan 16, 2024 | 4.940 | 5.670 | 4.940 | 5.440 | 1,154,109 | +0.50(+10.01%) |
Jan 12, 2024 | 4.560 | 4.990 | 4.560 | 4.945 | 369,986 | +0.39(+8.44%) |
Jan 11, 2024 | 4.770 | 4.770 | 4.510 | 4.560 | 252,992 | -0.22(-4.50%) |
Jan 10, 2024 | 4.800 | 4.900 | 4.690 | 4.775 | 248,422 | -0.00(-0.10%) |
Jan 09, 2024 | 4.820 | 4.890 | 4.580 | 4.780 | 322,446 | -0.04(-0.83%) |
Jan 08, 2024 | 4.770 | 4.900 | 4.520 | 4.820 | 573,667 | +0.13(+2.77%) |
Jan 05, 2024 | 4.250 | 4.730 | 4.160 | 4.690 | 423,297 | +0.40(+9.32%) |
Jan 04, 2024 | 4.380 | 4.460 | 4.240 | 4.290 | 511,017 | -0.10(-2.28%) |
Jan 03, 2024 | 4.550 | 4.770 | 4.340 | 4.390 | 590,312 | -0.14(-2.98%) |