Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.430 | 5.570 | 5.430 | 5.450 | 4,888 | +0.04(+0.74%) |
Mar 27, 2024 | 5.440 | 5.620 | 5.370 | 5.410 | 12,629 | -0.03(-0.55%) |
Mar 26, 2024 | 5.500 | 5.670 | 5.129 | 5.440 | 7,542 | -0.03(-0.55%) |
Mar 25, 2024 | 5.300 | 5.690 | 5.300 | 5.470 | 48,178 | +0.12(+2.24%) |
Mar 22, 2024 | 5.180 | 5.540 | 5.180 | 5.350 | 15,979 | +0.08(+1.52%) |
Mar 21, 2024 | 5.270 | 5.390 | 5.020 | 5.270 | 86,302 | -0.08(-1.50%) |
Mar 20, 2024 | 5.250 | 5.468 | 5.250 | 5.350 | 8,034 | +0.10(+1.90%) |
Mar 19, 2024 | 5.250 | 5.407 | 5.250 | 5.250 | 9,151 | +0.00(+0.00%) |
Mar 18, 2024 | 5.400 | 5.547 | 5.250 | 5.250 | 20,497 | -0.13(-2.42%) |
Mar 15, 2024 | 5.350 | 5.673 | 5.350 | 5.380 | 28,870 | +0.03(+0.56%) |
Mar 14, 2024 | 5.350 | 5.740 | 5.300 | 5.350 | 47,140 | -0.02(-0.37%) |
Mar 13, 2024 | 4.700 | 5.540 | 4.700 | 5.370 | 65,972 | +0.75(+16.23%) |
Mar 12, 2024 | 5.510 | 5.740 | 3.720 | 4.620 | 137,636 | -0.90(-16.30%) |
Mar 11, 2024 | 5.260 | 5.630 | 5.230 | 5.520 | 25,764 | +0.20(+3.76%) |
Mar 08, 2024 | 5.050 | 5.500 | 5.050 | 5.320 | 30,794 | +0.31(+6.19%) |
Mar 07, 2024 | 4.660 | 5.090 | 4.010 | 5.010 | 57,481 | +0.38(+8.21%) |
Mar 06, 2024 | 4.550 | 4.800 | 4.470 | 4.630 | 40,937 | +0.09(+1.98%) |
Mar 05, 2024 | 4.230 | 4.900 | 4.230 | 4.540 | 128,092 | +0.21(+4.85%) |
Mar 04, 2024 | 4.000 | 4.400 | 3.980 | 4.330 | 59,727 | +0.46(+11.89%) |
Mar 01, 2024 | 3.940 | 4.000 | 3.750 | 3.870 | 24,554 | -0.04(-1.02%) |
Feb 29, 2024 | 3.880 | 4.000 | 3.870 | 3.910 | 10,788 | +0.04(+0.90%) |
Feb 28, 2024 | 3.810 | 3.890 | 3.750 | 3.875 | 5,774 | +0.00(+0.13%) |
Feb 27, 2024 | 3.802 | 3.895 | 3.740 | 3.870 | 5,231 | +0.02(+0.52%) |
Feb 26, 2024 | 3.760 | 3.995 | 3.760 | 3.850 | 21,005 | +0.00(+0.00%) |
Feb 23, 2024 | 3.885 | 3.885 | 3.710 | 3.850 | 6,531 | +0.04(+1.05%) |
Feb 22, 2024 | 3.880 | 3.940 | 3.800 | 3.810 | 10,926 | -0.04(-1.04%) |
Feb 21, 2024 | 3.860 | 3.970 | 3.800 | 3.850 | 11,927 | -0.13(-3.27%) |
Feb 20, 2024 | 4.050 | 4.050 | 3.850 | 3.980 | 11,990 | -0.02(-0.50%) |
Feb 16, 2024 | 4.005 | 4.090 | 3.855 | 4.000 | 22,187 | -0.08(-1.96%) |
Feb 15, 2024 | 4.120 | 4.120 | 3.965 | 4.080 | 6,083 | -0.04(-0.97%) |
Feb 14, 2024 | 4.060 | 4.120 | 3.960 | 4.120 | 4,983 | +0.19(+4.83%) |
Feb 13, 2024 | 3.850 | 3.940 | 3.810 | 3.930 | 6,244 | -0.01(-0.25%) |
Feb 12, 2024 | 4.120 | 4.233 | 3.940 | 3.940 | 20,903 | -0.26(-6.19%) |
Feb 09, 2024 | 4.170 | 4.278 | 4.170 | 4.200 | 10,046 | +0.03(+0.72%) |
Feb 08, 2024 | 4.480 | 4.480 | 3.942 | 4.170 | 19,567 | -0.31(-6.92%) |
Feb 07, 2024 | 4.470 | 4.510 | 4.400 | 4.480 | 7,743 | -0.01(-0.22%) |
Feb 06, 2024 | 4.500 | 4.600 | 4.380 | 4.490 | 15,395 | +0.05(+1.13%) |
Feb 05, 2024 | 4.340 | 4.840 | 3.860 | 4.440 | 64,916 | +0.16(+3.74%) |
Feb 02, 2024 | 4.490 | 4.490 | 4.220 | 4.280 | 15,926 | -0.17(-3.82%) |
Feb 01, 2024 | 4.150 | 4.450 | 4.090 | 4.450 | 22,763 | +0.30(+7.23%) |
Jan 31, 2024 | 4.000 | 4.216 | 3.980 | 4.150 | 9,935 | +0.20(+5.06%) |
Jan 30, 2024 | 3.970 | 4.000 | 3.860 | 3.950 | 9,783 | +0.05(+1.15%) |
Jan 29, 2024 | 3.530 | 3.950 | 3.530 | 3.905 | 38,949 | +0.28(+7.87%) |
Jan 26, 2024 | 3.620 | 3.700 | 3.410 | 3.620 | 22,200 | +0.07(+1.97%) |
Jan 25, 2024 | 3.400 | 3.550 | 3.400 | 3.550 | 11,384 | +0.09(+2.60%) |
Jan 24, 2024 | 3.380 | 3.550 | 3.290 | 3.460 | 30,856 | +0.06(+1.76%) |
Jan 23, 2024 | 3.484 | 3.650 | 3.340 | 3.400 | 20,571 | +0.07(+2.10%) |
Jan 22, 2024 | 3.250 | 3.520 | 3.250 | 3.330 | 9,139 | +0.03(+0.91%) |
Jan 19, 2024 | 3.270 | 3.320 | 3.056 | 3.300 | 6,275 | -0.01(-0.30%) |
Jan 18, 2024 | 3.460 | 3.460 | 3.300 | 3.310 | 7,362 | -0.09(-2.65%) |
Jan 17, 2024 | 3.520 | 3.583 | 3.400 | 3.400 | 16,158 | -0.12(-3.41%) |
Jan 16, 2024 | 3.540 | 3.642 | 3.520 | 3.520 | 5,769 | -0.02(-0.56%) |
Jan 12, 2024 | 3.550 | 3.550 | 3.520 | 3.540 | 2,695 | +0.02(+0.57%) |
Jan 11, 2024 | 3.590 | 3.590 | 3.510 | 3.520 | 8,300 | +0.00(+0.00%) |
Jan 10, 2024 | 3.500 | 3.702 | 3.500 | 3.520 | 15,474 | -0.03(-0.85%) |
Jan 09, 2024 | 3.730 | 3.730 | 3.550 | 3.550 | 8,621 | -0.03(-0.84%) |
Jan 08, 2024 | 3.640 | 3.640 | 3.579 | 3.580 | 3,901 | -0.01(-0.28%) |
Jan 05, 2024 | 3.580 | 3.667 | 3.520 | 3.590 | 22,510 | +0.02(+0.56%) |
Jan 04, 2024 | 3.678 | 3.708 | 3.510 | 3.570 | 28,939 | +0.01(+0.28%) |
Jan 03, 2024 | 3.590 | 3.590 | 3.510 | 3.560 | 6,677 | -0.04(-1.11%) |