Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.200 | 4.230 | 4.050 | 4.150 | 694,260 | -0.11(-2.58%) |
Mar 27, 2024 | 4.020 | 4.320 | 4.020 | 4.260 | 1,333,895 | +0.28(+7.04%) |
Mar 26, 2024 | 4.100 | 4.120 | 3.930 | 3.980 | 688,100 | -0.12(-2.93%) |
Mar 25, 2024 | 4.260 | 4.270 | 4.070 | 4.100 | 1,330,059 | -0.13(-3.07%) |
Mar 22, 2024 | 4.850 | 4.850 | 4.220 | 4.230 | 1,149,997 | -0.61(-12.60%) |
Mar 21, 2024 | 4.950 | 5.000 | 4.650 | 4.840 | 1,187,374 | -0.15(-3.01%) |
Mar 20, 2024 | 5.040 | 5.090 | 4.800 | 4.990 | 1,645,334 | +0.29(+6.17%) |
Mar 19, 2024 | 4.590 | 4.780 | 4.460 | 4.700 | 692,650 | -0.03(-0.63%) |
Mar 18, 2024 | 5.050 | 5.100 | 4.550 | 4.730 | 1,009,655 | -0.44(-8.51%) |
Mar 15, 2024 | 5.560 | 5.650 | 5.120 | 5.170 | 901,732 | +0.02(+0.39%) |
Mar 14, 2024 | 5.700 | 5.700 | 4.900 | 5.150 | 875,542 | -0.45(-8.04%) |
Mar 13, 2024 | 5.180 | 5.770 | 5.175 | 5.600 | 1,453,486 | +0.64(+12.90%) |
Mar 12, 2024 | 4.770 | 5.040 | 4.720 | 4.960 | 365,073 | +0.19(+3.98%) |
Mar 11, 2024 | 4.800 | 4.850 | 4.680 | 4.770 | 297,373 | -0.03(-0.63%) |
Mar 08, 2024 | 4.810 | 5.030 | 4.755 | 4.800 | 243,846 | +0.00(+0.00%) |
Mar 07, 2024 | 4.720 | 4.860 | 4.710 | 4.800 | 180,626 | +0.08(+1.69%) |
Mar 06, 2024 | 4.720 | 4.870 | 4.670 | 4.720 | 114,504 | +0.04(+0.85%) |
Mar 05, 2024 | 4.730 | 4.840 | 4.670 | 4.680 | 224,277 | -0.10(-2.09%) |
Mar 04, 2024 | 4.720 | 4.800 | 4.634 | 4.780 | 186,460 | +0.10(+2.14%) |
Mar 01, 2024 | 4.780 | 4.900 | 4.600 | 4.680 | 440,507 | -0.04(-0.85%) |
Feb 29, 2024 | 4.620 | 4.760 | 4.550 | 4.720 | 208,580 | +0.16(+3.51%) |
Feb 28, 2024 | 4.590 | 4.750 | 4.550 | 4.560 | 344,827 | -0.01(-0.22%) |
Feb 27, 2024 | 4.670 | 4.670 | 4.510 | 4.570 | 206,639 | -0.02(-0.44%) |
Feb 26, 2024 | 4.440 | 4.620 | 4.400 | 4.590 | 137,326 | +0.19(+4.32%) |
Feb 23, 2024 | 4.510 | 4.510 | 4.300 | 4.400 | 214,631 | -0.08(-1.79%) |
Feb 22, 2024 | 4.450 | 4.540 | 4.385 | 4.480 | 183,070 | +0.03(+0.67%) |
Feb 21, 2024 | 4.310 | 4.460 | 4.290 | 4.450 | 134,349 | +0.08(+1.83%) |
Feb 20, 2024 | 4.360 | 4.430 | 4.190 | 4.370 | 204,531 | -0.05(-1.13%) |
Feb 16, 2024 | 4.600 | 4.630 | 4.370 | 4.420 | 184,887 | -0.31(-6.55%) |
Feb 15, 2024 | 4.500 | 4.810 | 4.500 | 4.730 | 253,141 | +0.30(+6.77%) |
Feb 14, 2024 | 4.470 | 4.498 | 4.360 | 4.430 | 281,396 | +0.07(+1.61%) |
Feb 13, 2024 | 4.610 | 4.710 | 4.360 | 4.360 | 247,209 | -0.47(-9.73%) |
Feb 12, 2024 | 4.690 | 4.940 | 4.640 | 4.830 | 177,718 | +0.10(+2.11%) |
Feb 09, 2024 | 4.530 | 4.750 | 4.510 | 4.730 | 287,546 | +0.24(+5.35%) |
Feb 08, 2024 | 4.390 | 4.590 | 4.340 | 4.490 | 152,135 | +0.06(+1.35%) |
Feb 07, 2024 | 4.440 | 4.440 | 4.150 | 4.430 | 535,544 | +0.06(+1.37%) |
Feb 06, 2024 | 4.250 | 4.420 | 4.210 | 4.370 | 431,128 | +0.12(+2.82%) |
Feb 05, 2024 | 4.330 | 4.330 | 4.120 | 4.250 | 239,147 | -0.08(-1.85%) |
Feb 02, 2024 | 4.330 | 4.360 | 4.200 | 4.330 | 204,653 | -0.03(-0.69%) |
Feb 01, 2024 | 4.330 | 4.420 | 4.290 | 4.360 | 137,531 | +0.08(+1.87%) |
Jan 31, 2024 | 4.400 | 4.460 | 4.270 | 4.280 | 134,979 | -0.14(-3.17%) |
Jan 30, 2024 | 4.540 | 4.620 | 4.390 | 4.420 | 148,542 | -0.14(-3.07%) |
Jan 29, 2024 | 4.690 | 4.730 | 4.490 | 4.560 | 205,652 | -0.07(-1.51%) |
Jan 26, 2024 | 4.460 | 4.630 | 4.430 | 4.630 | 264,463 | +0.21(+4.75%) |
Jan 25, 2024 | 4.370 | 4.440 | 4.270 | 4.420 | 178,533 | +0.08(+1.84%) |
Jan 24, 2024 | 4.480 | 4.550 | 4.300 | 4.340 | 270,347 | -0.05(-1.14%) |
Jan 23, 2024 | 4.360 | 4.568 | 4.250 | 4.390 | 371,148 | +0.12(+2.81%) |
Jan 22, 2024 | 4.240 | 4.410 | 4.160 | 4.270 | 615,721 | +0.09(+2.15%) |
Jan 19, 2024 | 4.250 | 4.308 | 4.170 | 4.180 | 331,694 | -0.11(-2.56%) |
Jan 18, 2024 | 4.390 | 4.400 | 4.270 | 4.290 | 281,453 | -0.06(-1.38%) |
Jan 17, 2024 | 4.580 | 4.590 | 4.340 | 4.350 | 298,579 | -0.32(-6.85%) |
Jan 16, 2024 | 4.870 | 4.929 | 4.635 | 4.670 | 235,971 | -0.27(-5.47%) |
Jan 12, 2024 | 5.160 | 5.170 | 4.900 | 4.940 | 144,981 | -0.17(-3.33%) |
Jan 11, 2024 | 5.180 | 5.250 | 4.997 | 5.110 | 209,995 | -0.05(-0.97%) |
Jan 10, 2024 | 5.170 | 5.250 | 5.070 | 5.160 | 197,560 | -0.05(-0.96%) |
Jan 09, 2024 | 5.300 | 5.355 | 5.160 | 5.210 | 163,171 | -0.13(-2.43%) |
Jan 08, 2024 | 5.130 | 5.510 | 5.078 | 5.340 | 200,295 | +0.19(+3.69%) |
Jan 05, 2024 | 5.010 | 5.180 | 5.000 | 5.150 | 166,479 | +0.13(+2.59%) |
Jan 04, 2024 | 5.080 | 5.090 | 4.920 | 5.020 | 128,944 | +0.01(+0.20%) |
Jan 03, 2024 | 5.000 | 5.170 | 4.932 | 5.010 | 188,410 | -0.01(-0.20%) |