Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.320 | 5.450 | 5.235 | 5.410 | 600,721 | +0.09(+1.69%) |
Mar 26, 2024 | 5.390 | 5.420 | 5.255 | 5.320 | 447,312 | -0.03(-0.56%) |
Mar 25, 2024 | 5.250 | 5.440 | 5.250 | 5.350 | 446,239 | +0.07(+1.33%) |
Mar 22, 2024 | 5.160 | 5.310 | 5.040 | 5.280 | 519,430 | +0.09(+1.73%) |
Mar 21, 2024 | 5.240 | 5.260 | 5.090 | 5.190 | 663,819 | -0.04(-0.76%) |
Mar 20, 2024 | 5.140 | 5.265 | 4.950 | 5.230 | 594,743 | +0.10(+1.95%) |
Mar 19, 2024 | 4.970 | 5.160 | 4.950 | 5.130 | 736,443 | +0.16(+3.22%) |
Mar 18, 2024 | 5.260 | 5.320 | 4.950 | 4.970 | 1,440,707 | -0.20(-3.87%) |
Mar 15, 2024 | 4.820 | 5.210 | 4.760 | 5.170 | 6,746,866 | +0.35(+7.26%) |
Mar 14, 2024 | 5.110 | 5.110 | 4.800 | 4.820 | 1,177,007 | -0.29(-5.68%) |
Mar 13, 2024 | 5.150 | 5.240 | 5.020 | 5.110 | 1,191,024 | -0.04(-0.78%) |
Mar 12, 2024 | 5.220 | 5.220 | 4.900 | 5.150 | 1,282,061 | +0.01(+0.19%) |
Mar 11, 2024 | 5.210 | 5.350 | 5.110 | 5.140 | 1,243,297 | -0.08(-1.53%) |
Mar 08, 2024 | 5.320 | 5.520 | 5.125 | 5.220 | 737,969 | -0.06(-1.14%) |
Mar 07, 2024 | 5.180 | 5.310 | 5.131 | 5.280 | 1,374,841 | +0.10(+1.93%) |
Mar 06, 2024 | 5.030 | 5.190 | 4.980 | 5.180 | 865,280 | +0.14(+2.78%) |
Mar 05, 2024 | 5.110 | 5.255 | 5.005 | 5.040 | 913,688 | -0.12(-2.33%) |
Mar 04, 2024 | 5.530 | 5.530 | 5.095 | 5.160 | 1,561,423 | -0.43(-7.69%) |
Mar 01, 2024 | 5.810 | 5.980 | 5.470 | 5.590 | 2,182,511 | -0.16(-2.78%) |
Feb 29, 2024 | 6.120 | 6.350 | 5.530 | 5.750 | 2,419,294 | -0.94(-14.05%) |
Feb 28, 2024 | 6.790 | 6.870 | 6.380 | 6.690 | 1,042,023 | -0.06(-0.89%) |
Feb 27, 2024 | 6.500 | 6.800 | 6.230 | 6.750 | 1,301,877 | +0.37(+5.80%) |
Feb 26, 2024 | 6.350 | 6.525 | 6.230 | 6.380 | 909,415 | +0.06(+0.95%) |
Feb 23, 2024 | 6.280 | 6.375 | 6.140 | 6.320 | 619,173 | +0.04(+0.64%) |
Feb 22, 2024 | 6.280 | 6.440 | 6.220 | 6.280 | 589,702 | +0.02(+0.32%) |
Feb 21, 2024 | 6.240 | 6.300 | 6.080 | 6.260 | 648,758 | +0.01(+0.16%) |
Feb 20, 2024 | 5.850 | 6.270 | 5.780 | 6.250 | 1,035,006 | +0.40(+6.84%) |
Feb 16, 2024 | 5.470 | 5.865 | 5.350 | 5.850 | 939,563 | +0.37(+6.75%) |
Feb 15, 2024 | 5.330 | 5.580 | 5.325 | 5.480 | 983,630 | +0.19(+3.59%) |
Feb 14, 2024 | 5.420 | 5.480 | 5.200 | 5.290 | 904,376 | -0.03(-0.56%) |
Feb 13, 2024 | 5.710 | 5.780 | 5.320 | 5.320 | 1,384,915 | -0.63(-10.59%) |
Feb 12, 2024 | 5.980 | 6.090 | 5.855 | 5.950 | 971,642 | +0.02(+0.34%) |
Feb 09, 2024 | 5.540 | 5.940 | 5.505 | 5.930 | 1,081,062 | +0.46(+8.41%) |
Feb 08, 2024 | 5.600 | 5.640 | 5.430 | 5.470 | 715,069 | -0.14(-2.50%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.600 | 5.610 | 551,105 | -0.35(-5.87%) |
Feb 06, 2024 | 5.500 | 5.980 | 5.340 | 5.960 | 865,696 | +0.54(+9.96%) |
Feb 05, 2024 | 5.290 | 5.440 | 5.190 | 5.420 | 717,964 | +0.03(+0.56%) |
Feb 02, 2024 | 5.500 | 5.500 | 5.300 | 5.390 | 746,812 | -0.17(-3.06%) |
Feb 01, 2024 | 5.610 | 5.690 | 5.425 | 5.560 | 1,094,685 | +0.00(+0.00%) |
Jan 31, 2024 | 5.730 | 5.870 | 5.550 | 5.560 | 641,230 | -0.20(-3.47%) |
Jan 30, 2024 | 5.940 | 5.945 | 5.680 | 5.760 | 789,288 | -0.23(-3.84%) |
Jan 29, 2024 | 5.830 | 5.990 | 5.630 | 5.990 | 892,726 | +0.16(+2.74%) |
Jan 26, 2024 | 5.820 | 5.950 | 5.770 | 5.830 | 562,744 | +0.07(+1.22%) |
Jan 25, 2024 | 5.720 | 5.830 | 5.515 | 5.760 | 1,207,905 | +0.11(+1.95%) |
Jan 24, 2024 | 5.940 | 5.960 | 5.630 | 5.650 | 939,662 | -0.21(-3.50%) |
Jan 23, 2024 | 5.910 | 6.040 | 5.670 | 5.855 | 1,276,757 | +0.16(+2.72%) |
Jan 22, 2024 | 5.590 | 5.710 | 5.490 | 5.700 | 1,208,218 | +0.15(+2.70%) |
Jan 19, 2024 | 5.580 | 5.650 | 5.470 | 5.550 | 1,069,322 | +0.03(+0.54%) |
Jan 18, 2024 | 5.800 | 5.880 | 5.490 | 5.520 | 1,012,787 | -0.17(-2.99%) |
Jan 17, 2024 | 5.750 | 5.900 | 5.590 | 5.690 | 886,427 | -0.19(-3.23%) |
Jan 16, 2024 | 6.140 | 6.160 | 5.848 | 5.880 | 1,548,190 | -0.30(-4.85%) |
Jan 12, 2024 | 6.420 | 6.595 | 6.160 | 6.180 | 1,067,751 | -0.14(-2.22%) |
Jan 11, 2024 | 6.500 | 6.500 | 6.220 | 6.320 | 1,335,925 | -0.18(-2.77%) |
Jan 10, 2024 | 6.620 | 6.660 | 6.240 | 6.500 | 1,580,416 | -0.12(-1.81%) |
Jan 09, 2024 | 6.710 | 6.840 | 6.595 | 6.620 | 667,901 | -0.18(-2.65%) |
Jan 08, 2024 | 6.560 | 6.870 | 6.340 | 6.800 | 1,108,584 | +0.24(+3.66%) |
Jan 05, 2024 | 6.690 | 6.690 | 6.400 | 6.560 | 637,240 | -0.22(-3.24%) |
Jan 04, 2024 | 6.690 | 6.910 | 6.540 | 6.780 | 586,110 | +0.10(+1.50%) |
Jan 03, 2024 | 6.850 | 6.930 | 6.665 | 6.680 | 619,645 | -0.25(-3.61%) |