Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.430 | 7.200 | 5.260 | 6.700 | 9,730,812 | +1.72(+34.54%) |
Mar 26, 2024 | 5.060 | 5.130 | 4.925 | 4.980 | 1,060,407 | -0.01(-0.20%) |
Mar 25, 2024 | 4.960 | 5.160 | 4.920 | 4.990 | 570,692 | +0.05(+1.01%) |
Mar 22, 2024 | 5.140 | 5.140 | 4.910 | 4.940 | 355,806 | -0.20(-3.89%) |
Mar 21, 2024 | 5.100 | 5.200 | 5.050 | 5.140 | 433,344 | +0.12(+2.39%) |
Mar 20, 2024 | 4.890 | 5.085 | 4.790 | 5.020 | 511,964 | +0.07(+1.41%) |
Mar 19, 2024 | 4.790 | 5.010 | 4.750 | 4.950 | 386,796 | +0.07(+1.43%) |
Mar 18, 2024 | 4.840 | 5.060 | 4.683 | 4.880 | 503,264 | +0.06(+1.24%) |
Mar 15, 2024 | 4.720 | 4.980 | 4.660 | 4.820 | 777,029 | +0.09(+1.90%) |
Mar 14, 2024 | 5.050 | 5.150 | 4.650 | 4.730 | 1,089,940 | -0.36(-7.07%) |
Mar 13, 2024 | 5.030 | 5.210 | 4.975 | 5.090 | 559,015 | +0.03(+0.59%) |
Mar 12, 2024 | 5.460 | 5.460 | 4.970 | 5.060 | 1,467,209 | -0.42(-7.66%) |
Mar 11, 2024 | 5.500 | 5.710 | 5.410 | 5.480 | 358,919 | -0.05(-0.90%) |
Mar 08, 2024 | 5.470 | 5.770 | 5.450 | 5.530 | 581,000 | +0.19(+3.56%) |
Mar 07, 2024 | 5.450 | 5.470 | 5.280 | 5.340 | 329,827 | -0.02(-0.37%) |
Mar 06, 2024 | 5.260 | 5.512 | 5.155 | 5.360 | 429,064 | +0.21(+4.08%) |
Mar 05, 2024 | 5.300 | 5.300 | 5.050 | 5.150 | 532,449 | -0.24(-4.45%) |
Mar 04, 2024 | 5.610 | 5.610 | 5.260 | 5.390 | 506,003 | -0.17(-3.06%) |
Mar 01, 2024 | 5.400 | 5.609 | 5.240 | 5.560 | 619,315 | +0.13(+2.39%) |
Feb 29, 2024 | 5.430 | 5.720 | 5.320 | 5.430 | 573,927 | +0.10(+1.88%) |
Feb 28, 2024 | 5.400 | 5.580 | 5.310 | 5.330 | 482,204 | -0.24(-4.31%) |
Feb 27, 2024 | 5.630 | 5.730 | 5.485 | 5.570 | 513,043 | +0.04(+0.72%) |
Feb 26, 2024 | 5.450 | 5.680 | 5.360 | 5.530 | 715,487 | +0.16(+2.98%) |
Feb 23, 2024 | 5.410 | 5.450 | 5.135 | 5.370 | 564,724 | -0.08(-1.47%) |
Feb 22, 2024 | 5.460 | 5.535 | 5.390 | 5.450 | 518,889 | +0.01(+0.18%) |
Feb 21, 2024 | 5.500 | 5.530 | 5.340 | 5.440 | 465,480 | -0.16(-2.86%) |
Feb 20, 2024 | 5.700 | 5.800 | 5.505 | 5.600 | 452,628 | -0.20(-3.45%) |
Feb 16, 2024 | 5.820 | 5.890 | 5.630 | 5.800 | 457,792 | -0.11(-1.86%) |
Feb 15, 2024 | 5.820 | 6.080 | 5.770 | 5.910 | 648,595 | +0.18(+3.14%) |
Feb 14, 2024 | 5.480 | 5.830 | 5.449 | 5.730 | 668,199 | +0.44(+8.32%) |
Feb 13, 2024 | 5.500 | 5.568 | 5.240 | 5.290 | 651,304 | -0.50(-8.64%) |
Feb 12, 2024 | 5.400 | 5.910 | 5.370 | 5.790 | 761,200 | +0.39(+7.22%) |
Feb 09, 2024 | 5.150 | 5.400 | 5.100 | 5.400 | 503,273 | +0.34(+6.72%) |
Feb 08, 2024 | 4.900 | 5.180 | 4.850 | 5.060 | 579,146 | +0.13(+2.64%) |
Feb 07, 2024 | 4.980 | 5.020 | 4.820 | 4.930 | 458,121 | -0.06(-1.20%) |
Feb 06, 2024 | 4.740 | 5.045 | 4.652 | 4.990 | 908,452 | +0.28(+5.94%) |
Feb 05, 2024 | 4.860 | 4.920 | 4.690 | 4.710 | 648,422 | -0.29(-5.80%) |
Feb 02, 2024 | 4.900 | 5.040 | 4.730 | 5.000 | 811,162 | +0.02(+0.40%) |
Feb 01, 2024 | 5.270 | 5.360 | 4.940 | 4.980 | 1,267,633 | -0.24(-4.60%) |
Jan 31, 2024 | 5.400 | 5.510 | 5.200 | 5.220 | 504,811 | -0.17(-3.15%) |
Jan 30, 2024 | 5.900 | 5.905 | 5.345 | 5.390 | 703,931 | -0.55(-9.26%) |
Jan 29, 2024 | 5.550 | 6.000 | 5.410 | 5.940 | 938,968 | +0.39(+7.03%) |
Jan 26, 2024 | 5.720 | 5.881 | 5.500 | 5.550 | 571,540 | -0.14(-2.46%) |
Jan 25, 2024 | 5.750 | 5.760 | 5.550 | 5.690 | 537,018 | -0.04(-0.70%) |
Jan 24, 2024 | 6.180 | 6.180 | 5.645 | 5.730 | 773,068 | -0.28(-4.66%) |
Jan 23, 2024 | 6.470 | 6.590 | 5.960 | 6.010 | 712,406 | -0.33(-5.21%) |
Jan 22, 2024 | 6.220 | 6.680 | 6.200 | 6.340 | 567,503 | +0.21(+3.43%) |
Jan 19, 2024 | 6.100 | 6.190 | 5.870 | 6.130 | 715,152 | +0.08(+1.32%) |
Jan 18, 2024 | 6.230 | 6.230 | 5.770 | 6.050 | 1,075,710 | -0.07(-1.14%) |
Jan 17, 2024 | 6.000 | 6.140 | 5.860 | 6.120 | 683,627 | -0.11(-1.77%) |
Jan 16, 2024 | 6.500 | 6.470 | 6.230 | 6.230 | 945,460 | -0.40(-6.03%) |
Jan 12, 2024 | 6.660 | 6.920 | 6.390 | 6.630 | 908,832 | -0.02(-0.30%) |
Jan 11, 2024 | 6.620 | 6.820 | 6.235 | 6.650 | 1,458,430 | -0.11(-1.63%) |
Jan 10, 2024 | 7.390 | 7.430 | 6.570 | 6.760 | 1,163,764 | -0.63(-8.53%) |
Jan 09, 2024 | 6.980 | 7.740 | 6.740 | 7.390 | 1,351,089 | +0.29(+4.08%) |
Jan 08, 2024 | 6.960 | 7.350 | 6.940 | 7.100 | 614,043 | +0.11(+1.57%) |
Jan 05, 2024 | 6.820 | 7.000 | 6.660 | 6.990 | 813,497 | +0.12(+1.75%) |
Jan 04, 2024 | 6.920 | 7.145 | 6.770 | 6.870 | 857,716 | -0.05(-0.72%) |
Jan 03, 2024 | 6.950 | 7.000 | 6.700 | 6.920 | 1,024,821 | -0.23(-3.22%) |