Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.950 | 4.995 | 4.955 | 4.980 | 891,431 | +0.04(+0.81%) |
Mar 27, 2024 | 4.830 | 4.970 | 4.800 | 4.940 | 1,308,187 | +0.11(+2.28%) |
Mar 26, 2024 | 4.760 | 4.880 | 4.750 | 4.830 | 1,255,417 | +0.08(+1.68%) |
Mar 25, 2024 | 4.730 | 4.831 | 4.670 | 4.750 | 1,037,626 | +0.01(+0.21%) |
Mar 22, 2024 | 4.680 | 4.755 | 4.650 | 4.740 | 805,792 | +0.04(+0.96%) |
Mar 21, 2024 | 4.800 | 4.810 | 4.690 | 4.695 | 1,995,718 | -0.04(-0.89%) |
Mar 20, 2024 | 4.498 | 4.757 | 4.488 | 4.737 | 1,779,783 | +0.22(+4.86%) |
Mar 19, 2024 | 4.408 | 4.548 | 4.353 | 4.518 | 1,524,331 | +0.10(+2.26%) |
Mar 18, 2024 | 4.448 | 4.468 | 4.373 | 4.418 | 815,279 | -0.04(-0.89%) |
Mar 15, 2024 | 4.308 | 4.538 | 4.288 | 4.458 | 1,889,316 | +0.12(+2.76%) |
Mar 14, 2024 | 4.368 | 4.408 | 4.288 | 4.338 | 1,264,579 | -0.03(-0.68%) |
Mar 13, 2024 | 4.388 | 4.478 | 4.348 | 4.368 | 1,016,896 | +0.00(+0.00%) |
Mar 12, 2024 | 4.368 | 4.478 | 4.318 | 4.368 | 1,172,732 | +0.07(+1.62%) |
Mar 11, 2024 | 4.418 | 4.473 | 4.298 | 4.298 | 1,335,392 | -0.16(-3.58%) |
Mar 08, 2024 | 4.577 | 4.597 | 4.438 | 4.458 | 1,977,592 | -0.07(-1.54%) |
Mar 07, 2024 | 4.398 | 4.637 | 4.398 | 4.528 | 3,151,075 | +0.18(+4.13%) |
Mar 06, 2024 | 4.368 | 4.388 | 4.283 | 4.348 | 2,253,341 | +0.02(+0.46%) |
Mar 05, 2024 | 4.388 | 4.448 | 4.313 | 4.328 | 2,119,184 | -0.13(-2.91%) |
Mar 04, 2024 | 4.538 | 4.587 | 4.388 | 4.458 | 2,387,229 | -0.08(-1.76%) |
Mar 01, 2024 | 4.548 | 4.657 | 4.508 | 4.538 | 1,414,218 | +0.00(+0.00%) |
Feb 29, 2024 | 4.587 | 4.617 | 4.478 | 4.538 | 1,389,915 | +0.01(+0.22%) |
Feb 28, 2024 | 4.737 | 4.737 | 4.503 | 4.528 | 3,508,475 | -0.22(-4.62%) |
Feb 27, 2024 | 4.897 | 4.936 | 4.717 | 4.747 | 1,905,158 | -0.10(-2.06%) |
Feb 26, 2024 | 4.827 | 4.936 | 4.827 | 4.847 | 2,790,105 | -0.08(-1.62%) |
Feb 23, 2024 | 4.917 | 5.006 | 4.687 | 4.926 | 2,782,130 | +0.06(+1.23%) |
Feb 22, 2024 | 4.647 | 5.176 | 4.637 | 4.867 | 4,921,757 | -0.33(-6.33%) |
Feb 21, 2024 | 5.116 | 5.236 | 5.021 | 5.196 | 1,988,805 | +0.13(+2.56%) |
Feb 20, 2024 | 5.236 | 5.256 | 5.046 | 5.066 | 2,129,429 | -0.24(-4.51%) |
Feb 16, 2024 | 5.266 | 5.425 | 5.256 | 5.305 | 1,695,685 | +0.04(+0.76%) |
Feb 15, 2024 | 5.236 | 5.345 | 5.116 | 5.266 | 2,253,176 | +0.05(+0.96%) |
Feb 14, 2024 | 5.046 | 5.325 | 5.036 | 5.216 | 2,264,097 | +0.25(+5.02%) |
Feb 13, 2024 | 5.066 | 5.066 | 4.912 | 4.966 | 1,451,098 | -0.16(-3.11%) |
Feb 12, 2024 | 5.116 | 5.246 | 5.116 | 5.126 | 736,771 | -0.01(-0.19%) |
Feb 09, 2024 | 5.126 | 5.246 | 5.066 | 5.136 | 1,162,870 | +0.00(+0.00%) |
Feb 08, 2024 | 5.086 | 5.191 | 5.036 | 5.136 | 855,510 | +0.04(+0.78%) |
Feb 07, 2024 | 5.046 | 5.096 | 4.986 | 5.096 | 781,940 | +0.03(+0.59%) |
Feb 06, 2024 | 4.986 | 5.206 | 4.926 | 5.066 | 1,549,790 | +0.16(+3.25%) |
Feb 05, 2024 | 4.966 | 5.016 | 4.877 | 4.907 | 1,013,229 | -0.11(-2.19%) |
Feb 02, 2024 | 5.006 | 5.066 | 4.981 | 5.016 | 885,675 | -0.05(-0.98%) |
Feb 01, 2024 | 5.076 | 5.191 | 5.046 | 5.066 | 1,312,141 | +0.02(+0.40%) |
Jan 31, 2024 | 5.056 | 5.196 | 5.016 | 5.046 | 1,397,190 | -0.03(-0.59%) |
Jan 30, 2024 | 5.116 | 5.141 | 5.036 | 5.076 | 840,048 | -0.05(-0.97%) |
Jan 29, 2024 | 5.036 | 5.216 | 4.936 | 5.126 | 1,894,108 | +0.06(+1.18%) |
Jan 26, 2024 | 5.086 | 5.226 | 5.026 | 5.066 | 1,411,207 | -0.02(-0.39%) |
Jan 25, 2024 | 5.365 | 5.375 | 5.066 | 5.086 | 2,676,329 | -0.23(-4.32%) |
Jan 24, 2024 | 5.774 | 5.774 | 5.276 | 5.315 | 2,573,275 | -0.35(-6.16%) |
Jan 23, 2024 | 6.013 | 6.033 | 5.635 | 5.664 | 2,113,994 | -0.30(-5.02%) |
Jan 22, 2024 | 6.033 | 6.073 | 5.809 | 5.964 | 1,922,935 | -0.12(-1.97%) |
Jan 19, 2024 | 6.093 | 6.093 | 5.824 | 6.083 | 928,732 | +0.01(+0.16%) |
Jan 18, 2024 | 6.033 | 6.088 | 5.914 | 6.073 | 1,026,159 | +0.07(+1.16%) |
Jan 17, 2024 | 5.974 | 6.073 | 5.844 | 6.004 | 1,027,590 | -0.12(-1.95%) |
Jan 16, 2024 | 6.023 | 6.213 | 5.974 | 6.123 | 1,073,519 | +0.04(+0.66%) |
Jan 12, 2024 | 6.203 | 6.243 | 6.063 | 6.083 | 487,501 | -0.01(-0.16%) |
Jan 11, 2024 | 6.103 | 6.136 | 5.969 | 6.093 | 563,249 | -0.05(-0.81%) |
Jan 10, 2024 | 6.273 | 6.273 | 6.095 | 6.143 | 681,370 | -0.14(-2.22%) |
Jan 09, 2024 | 6.333 | 6.353 | 6.193 | 6.283 | 955,688 | -0.09(-1.41%) |
Jan 08, 2024 | 6.303 | 6.447 | 6.268 | 6.373 | 1,081,876 | +0.06(+0.95%) |
Jan 05, 2024 | 6.193 | 6.387 | 6.143 | 6.313 | 776,474 | +0.04(+0.64%) |
Jan 04, 2024 | 6.293 | 6.323 | 6.243 | 6.273 | 483,095 | -0.01(-0.16%) |
Jan 03, 2024 | 6.363 | 6.412 | 6.218 | 6.283 | 873,863 | -0.21(-3.23%) |