Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.260 | 5.440 | 5.260 | 5.330 | 306,075 | +0.05(+0.95%) |
Mar 27, 2024 | 5.230 | 5.290 | 5.230 | 5.280 | 317,317 | +0.05(+0.96%) |
Mar 26, 2024 | 5.280 | 5.290 | 5.170 | 5.230 | 222,689 | -0.01(-0.19%) |
Mar 25, 2024 | 5.270 | 5.340 | 5.210 | 5.240 | 363,818 | +0.03(+0.58%) |
Mar 22, 2024 | 5.210 | 5.340 | 5.110 | 5.210 | 472,898 | +0.03(+0.58%) |
Mar 21, 2024 | 5.170 | 5.250 | 5.140 | 5.180 | 470,319 | +0.01(+0.19%) |
Mar 20, 2024 | 5.050 | 5.190 | 5.000 | 5.170 | 591,739 | +0.12(+2.38%) |
Mar 19, 2024 | 4.940 | 5.110 | 4.895 | 5.050 | 781,267 | +0.14(+2.85%) |
Mar 18, 2024 | 4.780 | 4.985 | 4.698 | 4.910 | 811,140 | +0.26(+5.59%) |
Mar 15, 2024 | 4.300 | 4.680 | 4.270 | 4.650 | 1,197,247 | +0.67(+16.83%) |
Mar 14, 2024 | 4.030 | 4.040 | 3.945 | 3.980 | 244,025 | -0.02(-0.50%) |
Mar 13, 2024 | 4.020 | 4.060 | 4.000 | 4.000 | 94,095 | -0.02(-0.50%) |
Mar 12, 2024 | 4.050 | 4.060 | 4.000 | 4.020 | 77,389 | +0.00(+0.00%) |
Mar 11, 2024 | 4.010 | 4.030 | 4.000 | 4.020 | 67,386 | +0.00(+0.00%) |
Mar 08, 2024 | 4.050 | 4.065 | 3.990 | 4.020 | 100,271 | +0.01(+0.25%) |
Mar 07, 2024 | 3.940 | 4.030 | 3.940 | 4.010 | 83,698 | +0.09(+2.30%) |
Mar 06, 2024 | 3.990 | 3.990 | 3.920 | 3.920 | 140,664 | -0.02(-0.51%) |
Mar 05, 2024 | 4.060 | 4.070 | 3.940 | 3.940 | 170,353 | -0.12(-2.96%) |
Mar 04, 2024 | 4.070 | 4.110 | 4.030 | 4.060 | 171,848 | +0.00(+0.00%) |
Mar 01, 2024 | 4.050 | 4.090 | 4.025 | 4.060 | 93,136 | +0.02(+0.50%) |
Feb 29, 2024 | 4.050 | 4.050 | 3.970 | 4.040 | 145,642 | +0.07(+1.76%) |
Feb 28, 2024 | 3.980 | 4.030 | 3.970 | 3.970 | 121,274 | -0.03(-0.75%) |
Feb 27, 2024 | 3.980 | 4.019 | 3.960 | 4.000 | 81,471 | +0.03(+0.76%) |
Feb 26, 2024 | 4.030 | 4.043 | 3.950 | 3.970 | 122,450 | -0.03(-0.75%) |
Feb 23, 2024 | 4.020 | 4.050 | 3.990 | 4.000 | 117,485 | -0.01(-0.25%) |
Feb 22, 2024 | 4.000 | 4.055 | 3.965 | 4.010 | 153,301 | -0.01(-0.25%) |
Feb 21, 2024 | 4.070 | 4.180 | 4.000 | 4.020 | 136,985 | -0.06(-1.47%) |
Feb 20, 2024 | 4.150 | 4.220 | 4.040 | 4.080 | 184,401 | -0.11(-2.63%) |
Feb 16, 2024 | 4.330 | 4.340 | 4.190 | 4.190 | 126,306 | -0.16(-3.68%) |
Feb 15, 2024 | 4.380 | 4.400 | 4.300 | 4.350 | 192,134 | +0.03(+0.69%) |
Feb 14, 2024 | 4.230 | 4.330 | 4.220 | 4.320 | 197,876 | +0.14(+3.35%) |
Feb 13, 2024 | 4.270 | 4.340 | 4.160 | 4.180 | 219,463 | -0.14(-3.24%) |
Feb 12, 2024 | 4.330 | 4.360 | 4.240 | 4.320 | 256,067 | -0.04(-0.92%) |
Feb 09, 2024 | 4.290 | 4.395 | 4.230 | 4.360 | 277,380 | +0.10(+2.35%) |
Feb 08, 2024 | 4.250 | 4.300 | 4.150 | 4.260 | 422,620 | +0.39(+10.08%) |
Feb 07, 2024 | 3.880 | 3.920 | 3.820 | 3.870 | 231,701 | -0.01(-0.26%) |
Feb 06, 2024 | 3.800 | 3.905 | 3.780 | 3.880 | 191,948 | +0.07(+1.84%) |
Feb 05, 2024 | 3.970 | 4.010 | 3.800 | 3.810 | 322,182 | -0.16(-4.03%) |
Feb 02, 2024 | 3.920 | 4.060 | 3.910 | 3.970 | 128,500 | +0.01(+0.25%) |
Feb 01, 2024 | 3.940 | 4.025 | 3.910 | 3.960 | 117,707 | +0.05(+1.28%) |
Jan 31, 2024 | 4.020 | 4.100 | 3.910 | 3.910 | 218,996 | -0.12(-2.98%) |
Jan 30, 2024 | 4.150 | 4.159 | 4.020 | 4.030 | 78,629 | -0.11(-2.66%) |
Jan 29, 2024 | 4.050 | 4.490 | 4.025 | 4.140 | 334,195 | +0.08(+1.97%) |
Jan 26, 2024 | 4.090 | 4.100 | 4.010 | 4.060 | 69,053 | +0.00(+0.00%) |
Jan 25, 2024 | 4.050 | 4.120 | 4.010 | 4.060 | 118,211 | +0.06(+1.50%) |
Jan 24, 2024 | 4.040 | 4.090 | 3.970 | 4.000 | 109,022 | +0.00(+0.00%) |
Jan 23, 2024 | 3.980 | 4.010 | 3.935 | 4.000 | 136,663 | +0.06(+1.52%) |
Jan 22, 2024 | 3.880 | 3.940 | 3.850 | 3.940 | 174,732 | +0.15(+3.96%) |
Jan 19, 2024 | 3.750 | 3.830 | 3.680 | 3.790 | 202,440 | +0.04(+1.07%) |
Jan 18, 2024 | 3.740 | 3.750 | 3.700 | 3.750 | 86,728 | +0.02(+0.54%) |
Jan 17, 2024 | 3.700 | 3.770 | 3.690 | 3.730 | 81,632 | +0.00(+0.00%) |
Jan 16, 2024 | 3.660 | 3.830 | 3.700 | 3.730 | 132,936 | -0.02(-0.53%) |
Jan 12, 2024 | 3.810 | 3.830 | 3.710 | 3.750 | 121,561 | -0.01(-0.27%) |
Jan 11, 2024 | 3.790 | 3.870 | 3.725 | 3.760 | 110,477 | -0.02(-0.53%) |
Jan 10, 2024 | 3.890 | 3.890 | 3.760 | 3.780 | 106,503 | -0.11(-2.83%) |
Jan 09, 2024 | 3.860 | 3.918 | 3.830 | 3.890 | 137,361 | +0.00(+0.00%) |
Jan 08, 2024 | 3.860 | 3.900 | 3.820 | 3.890 | 88,655 | +0.05(+1.30%) |
Jan 05, 2024 | 3.810 | 3.875 | 3.650 | 3.840 | 132,636 | +0.02(+0.52%) |
Jan 04, 2024 | 3.910 | 3.910 | 3.820 | 3.820 | 89,392 | -0.07(-1.80%) |
Jan 03, 2024 | 3.900 | 3.970 | 3.880 | 3.890 | 127,466 | -0.03(-0.77%) |