Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.940 | 6.950 | 6.940 | 6.970 | 1,539,836 | +0.10(+1.46%) |
Mar 27, 2024 | 6.800 | 6.910 | 6.720 | 6.870 | 1,305,320 | +0.11(+1.63%) |
Mar 26, 2024 | 7.000 | 7.050 | 6.655 | 6.760 | 2,629,851 | -0.19(-2.73%) |
Mar 25, 2024 | 6.240 | 7.000 | 6.210 | 6.950 | 4,984,774 | +0.78(+12.64%) |
Mar 22, 2024 | 6.120 | 6.220 | 6.050 | 6.170 | 1,276,899 | +0.03(+0.49%) |
Mar 21, 2024 | 6.140 | 6.250 | 6.040 | 6.140 | 1,921,605 | +0.01(+0.16%) |
Mar 20, 2024 | 5.980 | 6.170 | 5.870 | 6.130 | 1,661,766 | +0.10(+1.66%) |
Mar 19, 2024 | 5.630 | 6.040 | 5.560 | 6.030 | 1,851,309 | +0.26(+4.51%) |
Mar 18, 2024 | 5.590 | 5.810 | 5.450 | 5.770 | 2,572,955 | +0.23(+4.15%) |
Mar 15, 2024 | 5.340 | 5.655 | 5.330 | 5.540 | 2,995,147 | +0.20(+3.75%) |
Mar 14, 2024 | 4.800 | 5.655 | 4.750 | 5.340 | 6,648,498 | +0.88(+19.73%) |
Mar 13, 2024 | 4.370 | 4.510 | 4.370 | 4.460 | 683,359 | +0.12(+2.76%) |
Mar 12, 2024 | 4.410 | 4.410 | 4.310 | 4.340 | 463,730 | -0.07(-1.59%) |
Mar 11, 2024 | 4.270 | 4.430 | 4.270 | 4.410 | 575,779 | +0.12(+2.80%) |
Mar 08, 2024 | 4.280 | 4.330 | 4.280 | 4.290 | 429,359 | +0.04(+0.94%) |
Mar 07, 2024 | 4.210 | 4.330 | 4.210 | 4.250 | 533,025 | +0.07(+1.74%) |
Mar 06, 2024 | 4.266 | 4.296 | 4.158 | 4.178 | 756,286 | -0.02(-0.47%) |
Mar 05, 2024 | 4.197 | 4.286 | 4.158 | 4.197 | 717,476 | -0.03(-0.70%) |
Mar 04, 2024 | 4.424 | 4.439 | 4.217 | 4.227 | 763,798 | -0.15(-3.38%) |
Mar 01, 2024 | 4.434 | 4.473 | 4.365 | 4.375 | 579,592 | -0.02(-0.45%) |
Feb 29, 2024 | 4.325 | 4.542 | 4.296 | 4.394 | 1,351,944 | +0.17(+3.96%) |
Feb 28, 2024 | 4.286 | 4.335 | 4.217 | 4.227 | 311,215 | -0.08(-1.83%) |
Feb 27, 2024 | 4.187 | 4.325 | 4.187 | 4.306 | 602,700 | +0.14(+3.31%) |
Feb 26, 2024 | 4.128 | 4.187 | 4.104 | 4.168 | 388,334 | +0.00(+0.00%) |
Feb 23, 2024 | 4.118 | 4.187 | 4.054 | 4.168 | 586,692 | -0.01(-0.24%) |
Feb 22, 2024 | 4.197 | 4.232 | 4.138 | 4.178 | 486,245 | -0.05(-1.17%) |
Feb 21, 2024 | 4.237 | 4.315 | 4.163 | 4.227 | 603,499 | +0.00(+0.00%) |
Feb 20, 2024 | 4.306 | 4.335 | 4.207 | 4.227 | 408,088 | -0.08(-1.83%) |
Feb 16, 2024 | 4.335 | 4.355 | 4.291 | 4.306 | 446,034 | -0.05(-1.13%) |
Feb 15, 2024 | 4.197 | 4.384 | 4.197 | 4.355 | 688,220 | +0.18(+4.25%) |
Feb 14, 2024 | 4.187 | 4.251 | 4.118 | 4.178 | 612,176 | +0.00(+0.00%) |
Feb 13, 2024 | 4.237 | 4.315 | 4.158 | 4.178 | 783,699 | -0.14(-3.20%) |
Feb 12, 2024 | 4.138 | 4.355 | 4.138 | 4.315 | 828,782 | +0.20(+4.78%) |
Feb 09, 2024 | 4.158 | 4.197 | 4.109 | 4.118 | 1,450,232 | -0.05(-1.18%) |
Feb 08, 2024 | 4.109 | 4.168 | 4.084 | 4.168 | 949,889 | +0.06(+1.44%) |
Feb 07, 2024 | 4.030 | 4.128 | 4.030 | 4.109 | 529,925 | +0.04(+0.97%) |
Feb 06, 2024 | 4.040 | 4.133 | 4.025 | 4.069 | 497,628 | +0.04(+0.98%) |
Feb 05, 2024 | 4.059 | 4.099 | 3.971 | 4.030 | 617,111 | -0.05(-1.21%) |
Feb 02, 2024 | 4.178 | 4.178 | 4.049 | 4.079 | 753,002 | -0.11(-2.59%) |
Feb 01, 2024 | 4.217 | 4.325 | 4.168 | 4.187 | 639,447 | -0.01(-0.23%) |
Jan 31, 2024 | 4.414 | 4.414 | 4.197 | 4.197 | 519,028 | -0.22(-4.91%) |
Jan 30, 2024 | 4.345 | 4.424 | 4.315 | 4.414 | 446,847 | +0.02(+0.45%) |
Jan 29, 2024 | 4.414 | 4.414 | 4.345 | 4.394 | 414,615 | -0.01(-0.22%) |
Jan 26, 2024 | 4.394 | 4.424 | 4.340 | 4.404 | 547,389 | +0.02(+0.45%) |
Jan 25, 2024 | 4.365 | 4.394 | 4.276 | 4.384 | 576,988 | +0.07(+1.60%) |
Jan 24, 2024 | 4.345 | 4.366 | 4.266 | 4.315 | 664,047 | +0.02(+0.46%) |
Jan 23, 2024 | 4.256 | 4.325 | 4.237 | 4.296 | 424,962 | +0.06(+1.40%) |
Jan 22, 2024 | 4.158 | 4.256 | 4.148 | 4.237 | 484,858 | +0.06(+1.42%) |
Jan 19, 2024 | 4.246 | 4.246 | 4.153 | 4.178 | 447,500 | -0.05(-1.17%) |
Jan 18, 2024 | 4.237 | 4.256 | 4.133 | 4.227 | 512,668 | +0.01(+0.23%) |
Jan 17, 2024 | 4.217 | 4.217 | 4.069 | 4.217 | 875,473 | -0.02(-0.47%) |
Jan 16, 2024 | 4.394 | 4.394 | 4.217 | 4.237 | 728,753 | -0.16(-3.59%) |
Jan 12, 2024 | 4.434 | 4.473 | 4.320 | 4.394 | 625,630 | +0.04(+0.90%) |
Jan 11, 2024 | 4.345 | 4.355 | 4.266 | 4.355 | 625,477 | +0.05(+1.14%) |
Jan 10, 2024 | 4.355 | 4.365 | 4.251 | 4.306 | 544,623 | -0.05(-1.13%) |
Jan 09, 2024 | 4.453 | 4.473 | 4.315 | 4.355 | 801,377 | -0.13(-2.86%) |
Jan 08, 2024 | 4.444 | 4.483 | 4.315 | 4.483 | 1,195,656 | -0.04(-0.87%) |
Jan 05, 2024 | 4.572 | 4.581 | 4.483 | 4.522 | 911,269 | +0.03(+0.66%) |
Jan 04, 2024 | 4.700 | 4.700 | 4.484 | 4.493 | 665,954 | -0.15(-3.18%) |
Jan 03, 2024 | 4.611 | 4.729 | 4.483 | 4.641 | 1,726,428 | +0.15(+3.29%) |