Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.560 | 4.556 | 4.556 | 4.556 | 403 | +0.15(+3.30%) |
Mar 27, 2024 | 4.450 | 4.530 | 4.400 | 4.410 | 5,579 | +0.06(+1.38%) |
Mar 26, 2024 | 4.510 | 4.510 | 4.300 | 4.350 | 3,391 | -0.18(-3.87%) |
Mar 25, 2024 | 4.620 | 4.660 | 4.470 | 4.525 | 10,029 | -0.15(-3.31%) |
Mar 22, 2024 | 4.720 | 4.897 | 4.610 | 4.680 | 4,655 | -0.44(-8.59%) |
Mar 21, 2024 | 5.180 | 5.200 | 5.120 | 5.120 | 2,179 | -0.06(-1.16%) |
Mar 20, 2024 | 5.370 | 5.370 | 5.135 | 5.180 | 2,394 | -0.10(-1.89%) |
Mar 19, 2024 | 5.281 | 5.395 | 5.280 | 5.280 | 4,256 | +0.02(+0.38%) |
Mar 18, 2024 | 5.258 | 5.260 | 5.258 | 5.260 | 1,769 | +0.05(+0.96%) |
Mar 15, 2024 | 5.110 | 5.450 | 5.110 | 5.210 | 3,247 | -0.44(-7.79%) |
Mar 14, 2024 | 5.980 | 6.030 | 5.650 | 5.650 | 4,465 | -0.25(-4.24%) |
Mar 13, 2024 | 6.010 | 6.100 | 5.890 | 5.900 | 10,817 | -0.11(-1.83%) |
Mar 12, 2024 | 6.220 | 6.400 | 6.000 | 6.010 | 4,035 | -0.24(-3.84%) |
Mar 11, 2024 | 6.450 | 6.500 | 6.197 | 6.250 | 3,204 | -0.04(-0.64%) |
Mar 07, 2024 | 6.290 | 175 | +0.28(+4.66%) | |||
Mar 06, 2024 | 6.000 | 6.010 | 6.000 | 6.010 | 660 | -0.10(-1.64%) |
Mar 05, 2024 | 6.100 | 6.150 | 6.072 | 6.110 | 1,062 | -0.11(-1.77%) |
Mar 04, 2024 | 6.240 | 6.240 | 5.950 | 6.220 | 5,093 | +0.17(+2.81%) |
Feb 29, 2024 | 6.050 | 479 | +0.00(+0.00%) | |||
Feb 28, 2024 | 6.050 | 6.240 | 6.050 | 6.050 | 1,887 | +0.01(+0.17%) |
Feb 27, 2024 | 5.860 | 6.040 | 5.860 | 6.040 | 1,016 | -0.20(-3.21%) |
Feb 26, 2024 | 6.230 | 6.370 | 6.170 | 6.240 | 1,948 | +0.24(+4.00%) |
Feb 23, 2024 | 6.020 | 6.049 | 6.000 | 6.000 | 3,114 | -0.01(-0.17%) |
Feb 22, 2024 | 6.010 | 6.190 | 5.950 | 6.010 | 3,228 | +0.01(+0.16%) |
Feb 20, 2024 | 6.000 | 148 | -0.01(-0.09%) | |||
Feb 16, 2024 | 5.943 | 6.265 | 5.943 | 6.005 | 2,045 | +0.11(+1.79%) |
Feb 15, 2024 | 6.149 | 6.149 | 5.900 | 5.900 | 4,189 | -0.11(-1.83%) |
Feb 14, 2024 | 6.060 | 6.060 | 5.900 | 6.010 | 1,319 | +0.09(+1.50%) |
Feb 13, 2024 | 5.862 | 5.960 | 5.862 | 5.921 | 1,833 | -0.39(-6.24%) |
Feb 12, 2024 | 5.977 | 6.527 | 5.977 | 6.315 | 3,292 | -0.05(-0.86%) |
Feb 09, 2024 | 6.300 | 6.370 | 6.226 | 6.370 | 793 | +0.52(+8.88%) |
Feb 08, 2024 | 5.800 | 5.851 | 5.800 | 5.851 | 660 | -0.28(-4.60%) |
Feb 06, 2024 | 6.133 | 156 | +0.23(+3.94%) | |||
Feb 05, 2024 | 6.290 | 6.320 | 5.870 | 5.900 | 2,232 | -0.28(-4.46%) |
Feb 02, 2024 | 6.176 | 6.176 | 6.176 | 6.176 | 598 | +0.11(+1.74%) |
Feb 01, 2024 | 6.330 | 6.500 | 6.070 | 6.070 | 1,055 | +0.07(+1.17%) |
Jan 31, 2024 | 6.050 | 6.100 | 5.890 | 6.000 | 7,372 | -0.03(-0.55%) |
Jan 30, 2024 | 5.850 | 6.600 | 5.650 | 6.033 | 10,817 | +0.11(+1.82%) |
Jan 29, 2024 | 5.937 | 5.937 | 5.925 | 5.925 | 822 | -0.09(-1.58%) |
Jan 25, 2024 | 6.020 | 172 | -0.20(-3.22%) | |||
Jan 24, 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 366 | +0.37(+6.32%) |
Jan 23, 2024 | 5.870 | 5.870 | 5.820 | 5.850 | 3,331 | +0.05(+0.86%) |
Jan 22, 2024 | 5.880 | 5.880 | 5.790 | 5.800 | 8,675 | -0.06(-1.02%) |
Jan 19, 2024 | 5.780 | 6.015 | 5.750 | 5.860 | 1,377 | +0.06(+1.03%) |
Jan 18, 2024 | 5.940 | 5.940 | 5.652 | 5.800 | 6,775 | +0.10(+1.75%) |
Jan 17, 2024 | 5.810 | 6.000 | 5.700 | 5.700 | 2,040 | +0.07(+1.24%) |
Jan 16, 2024 | 5.700 | 5.978 | 5.610 | 5.630 | 6,754 | -0.36(-6.01%) |
Jan 12, 2024 | 5.850 | 6.220 | 5.805 | 5.990 | 2,231 | +0.09(+1.53%) |
Jan 11, 2024 | 6.090 | 6.090 | 5.750 | 5.900 | 3,121 | -0.20(-3.28%) |
Jan 10, 2024 | 6.185 | 6.315 | 6.100 | 6.100 | 2,736 | -0.10(-1.61%) |
Jan 09, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 3,488 | +0.00(+0.00%) |
Jan 08, 2024 | 6.250 | 6.590 | 6.200 | 6.200 | 7,018 | -0.46(-6.91%) |
Jan 05, 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 891 | -0.01(-0.15%) |
Jan 04, 2024 | 6.530 | 6.820 | 6.500 | 6.670 | 2,599 | -0.04(-0.60%) |
Jan 03, 2024 | 6.610 | 6.850 | 6.580 | 6.710 | 3,678 | +0.20(+3.02%) |