Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.191 | 5.225 | 5.220 | 5.230 | 2,424,566 | +0.11(+2.14%) |
Mar 27, 2024 | 4.971 | 5.131 | 4.961 | 5.121 | 1,216,717 | +0.17(+3.42%) |
Mar 26, 2024 | 5.071 | 5.081 | 4.951 | 4.951 | 1,016,947 | -0.03(-0.60%) |
Mar 25, 2024 | 4.981 | 5.081 | 4.932 | 4.981 | 1,530,916 | +0.05(+1.01%) |
Mar 22, 2024 | 4.932 | 5.016 | 4.902 | 4.932 | 1,954,813 | -0.03(-0.60%) |
Mar 21, 2024 | 5.111 | 5.210 | 4.961 | 4.961 | 2,465,293 | -0.05(-0.99%) |
Mar 20, 2024 | 4.782 | 5.076 | 4.742 | 5.011 | 2,479,480 | +0.20(+4.14%) |
Mar 19, 2024 | 4.872 | 4.946 | 4.792 | 4.812 | 1,997,861 | -0.11(-2.23%) |
Mar 18, 2024 | 5.001 | 5.036 | 4.917 | 4.922 | 1,749,398 | -0.09(-1.79%) |
Mar 15, 2024 | 4.862 | 5.041 | 4.842 | 5.011 | 4,256,449 | +0.14(+2.86%) |
Mar 14, 2024 | 4.822 | 4.882 | 4.782 | 4.872 | 2,914,494 | +0.01(+0.20%) |
Mar 13, 2024 | 4.722 | 4.902 | 4.722 | 4.862 | 2,727,370 | +0.16(+3.39%) |
Mar 12, 2024 | 4.633 | 4.737 | 4.603 | 4.702 | 1,770,669 | -0.04(-0.84%) |
Mar 11, 2024 | 4.623 | 4.787 | 4.583 | 4.742 | 2,691,582 | +0.12(+2.59%) |
Mar 08, 2024 | 4.702 | 4.722 | 4.593 | 4.623 | 1,823,930 | -0.05(-1.07%) |
Mar 07, 2024 | 4.643 | 4.673 | 4.593 | 4.673 | 2,073,756 | +0.09(+1.96%) |
Mar 06, 2024 | 4.633 | 4.653 | 4.543 | 4.583 | 2,888,800 | +0.07(+1.55%) |
Mar 05, 2024 | 4.623 | 4.663 | 4.483 | 4.513 | 2,848,299 | -0.08(-1.74%) |
Mar 04, 2024 | 4.543 | 4.638 | 4.503 | 4.593 | 3,701,012 | +0.12(+2.67%) |
Mar 01, 2024 | 4.184 | 4.483 | 4.144 | 4.473 | 5,825,280 | +0.33(+7.93%) |
Feb 29, 2024 | 4.075 | 4.184 | 4.075 | 4.144 | 3,116,999 | +0.16(+4.00%) |
Feb 28, 2024 | 4.065 | 4.065 | 3.975 | 3.985 | 1,756,280 | -0.08(-1.96%) |
Feb 27, 2024 | 4.095 | 4.125 | 4.055 | 4.065 | 1,165,651 | -0.03(-0.73%) |
Feb 26, 2024 | 4.144 | 4.144 | 4.025 | 4.095 | 1,625,219 | -0.06(-1.44%) |
Feb 23, 2024 | 4.115 | 4.174 | 4.055 | 4.154 | 1,508,823 | +0.05(+1.21%) |
Feb 22, 2024 | 4.164 | 4.189 | 4.085 | 4.105 | 2,099,875 | -0.06(-1.44%) |
Feb 21, 2024 | 4.125 | 4.184 | 4.085 | 4.164 | 1,960,833 | +0.04(+0.97%) |
Feb 20, 2024 | 4.135 | 4.179 | 4.075 | 4.125 | 2,194,189 | +0.03(+0.73%) |
Feb 16, 2024 | 4.085 | 4.234 | 3.970 | 4.095 | 4,262,361 | +0.03(+0.74%) |
Feb 15, 2024 | 4.035 | 4.115 | 4.010 | 4.065 | 2,778,347 | +0.10(+2.51%) |
Feb 14, 2024 | 4.005 | 4.045 | 3.945 | 3.965 | 2,692,344 | -0.06(-1.49%) |
Feb 13, 2024 | 4.344 | 4.344 | 3.945 | 4.025 | 8,057,837 | -0.42(-9.42%) |
Feb 12, 2024 | 4.384 | 4.483 | 4.344 | 4.443 | 1,595,184 | +0.06(+1.36%) |
Feb 09, 2024 | 4.374 | 4.404 | 4.334 | 4.384 | 1,347,132 | -0.01(-0.23%) |
Feb 08, 2024 | 4.413 | 4.428 | 4.364 | 4.394 | 1,467,772 | -0.04(-0.90%) |
Feb 07, 2024 | 4.453 | 4.482 | 4.423 | 4.433 | 1,376,328 | -0.04(-0.89%) |
Feb 06, 2024 | 4.433 | 4.493 | 4.404 | 4.473 | 1,646,131 | +0.06(+1.35%) |
Feb 05, 2024 | 4.483 | 4.493 | 4.364 | 4.413 | 2,846,641 | -0.13(-2.85%) |
Feb 02, 2024 | 4.573 | 4.583 | 4.483 | 4.543 | 2,204,779 | -0.12(-2.56%) |
Feb 01, 2024 | 4.623 | 4.702 | 4.563 | 4.663 | 2,041,991 | +0.12(+2.63%) |
Jan 31, 2024 | 4.613 | 4.712 | 4.533 | 4.543 | 2,727,316 | -0.08(-1.72%) |
Jan 30, 2024 | 4.692 | 4.712 | 4.613 | 4.623 | 1,514,611 | -0.07(-1.49%) |
Jan 29, 2024 | 4.673 | 4.722 | 4.608 | 4.692 | 1,541,545 | +0.04(+0.86%) |
Jan 26, 2024 | 4.702 | 4.742 | 4.638 | 4.653 | 1,671,403 | -0.05(-1.06%) |
Jan 25, 2024 | 4.702 | 4.712 | 4.643 | 4.702 | 1,436,083 | +0.05(+1.07%) |
Jan 24, 2024 | 4.922 | 4.932 | 4.643 | 4.653 | 2,099,145 | -0.19(-3.91%) |
Jan 23, 2024 | 4.812 | 4.872 | 4.712 | 4.842 | 2,983,396 | +0.09(+1.89%) |
Jan 22, 2024 | 4.692 | 4.802 | 4.648 | 4.752 | 1,206,014 | +0.01(+0.21%) |
Jan 19, 2024 | 4.722 | 4.742 | 4.603 | 4.742 | 2,377,838 | +0.08(+1.71%) |
Jan 18, 2024 | 4.742 | 4.742 | 4.663 | 4.663 | 1,362,632 | -0.04(-0.85%) |
Jan 17, 2024 | 4.702 | 4.727 | 4.623 | 4.702 | 2,180,062 | -0.06(-1.26%) |
Jan 16, 2024 | 4.882 | 4.902 | 4.732 | 4.762 | 2,001,521 | -0.18(-3.63%) |
Jan 12, 2024 | 4.912 | 5.091 | 4.902 | 4.941 | 2,552,005 | +0.19(+3.98%) |
Jan 11, 2024 | 4.762 | 4.817 | 4.663 | 4.752 | 1,313,107 | -0.04(-0.83%) |
Jan 10, 2024 | 4.822 | 4.841 | 4.762 | 4.792 | 1,375,056 | -0.02(-0.41%) |
Jan 09, 2024 | 4.861 | 4.881 | 4.782 | 4.812 | 1,460,363 | +0.01(+0.21%) |
Jan 08, 2024 | 4.752 | 4.832 | 4.673 | 4.802 | 1,265,960 | +0.00(+0.00%) |
Jan 05, 2024 | 4.822 | 4.901 | 4.772 | 4.802 | 1,607,219 | -0.02(-0.41%) |
Jan 04, 2024 | 4.792 | 4.832 | 4.742 | 4.822 | 1,517,550 | +0.06(+1.25%) |
Jan 03, 2024 | 4.792 | 4.812 | 4.717 | 4.762 | 1,765,929 | -0.13(-2.64%) |