Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.800 | 4.949 | 4.740 | 4.800 | 18,213 | -0.03(-0.62%) |
Mar 27, 2024 | 4.730 | 4.960 | 4.640 | 4.830 | 22,963 | +0.18(+3.87%) |
Mar 26, 2024 | 4.610 | 4.690 | 4.530 | 4.650 | 15,770 | +0.04(+0.87%) |
Mar 25, 2024 | 4.600 | 4.660 | 4.580 | 4.610 | 22,982 | +0.05(+1.10%) |
Mar 22, 2024 | 4.510 | 4.600 | 4.510 | 4.560 | 18,938 | +0.08(+1.79%) |
Mar 21, 2024 | 4.460 | 4.600 | 4.460 | 4.480 | 17,981 | -0.05(-1.10%) |
Mar 20, 2024 | 4.340 | 4.550 | 4.340 | 4.530 | 23,331 | +0.14(+3.19%) |
Mar 19, 2024 | 4.430 | 4.650 | 4.390 | 4.390 | 11,610 | -0.02(-0.45%) |
Mar 18, 2024 | 4.340 | 4.660 | 4.340 | 4.410 | 27,454 | +0.03(+0.68%) |
Mar 15, 2024 | 4.630 | 4.774 | 4.380 | 4.380 | 33,019 | -0.26(-5.60%) |
Mar 14, 2024 | 4.720 | 4.771 | 4.610 | 4.640 | 24,903 | -0.06(-1.28%) |
Mar 13, 2024 | 4.950 | 4.950 | 4.655 | 4.700 | 19,188 | -0.19(-3.89%) |
Mar 12, 2024 | 4.970 | 5.000 | 4.850 | 4.890 | 25,299 | -0.15(-2.98%) |
Mar 11, 2024 | 5.190 | 5.190 | 4.870 | 5.040 | 53,002 | -0.10(-1.95%) |
Mar 08, 2024 | 4.880 | 5.270 | 4.820 | 5.140 | 43,638 | +0.11(+2.19%) |
Mar 07, 2024 | 4.500 | 5.130 | 4.300 | 5.030 | 62,511 | +0.33(+7.02%) |
Mar 06, 2024 | 5.000 | 5.000 | 4.700 | 4.700 | 14,929 | -0.04(-0.84%) |
Mar 05, 2024 | 4.720 | 4.870 | 4.710 | 4.740 | 27,586 | +0.01(+0.21%) |
Mar 04, 2024 | 4.920 | 4.920 | 4.700 | 4.730 | 8,534 | -0.10(-2.07%) |
Mar 01, 2024 | 5.040 | 5.040 | 4.756 | 4.830 | 9,658 | -0.09(-1.83%) |
Feb 29, 2024 | 5.090 | 5.127 | 4.810 | 4.920 | 27,118 | -0.08(-1.60%) |
Feb 28, 2024 | 4.930 | 5.162 | 4.854 | 5.000 | 31,647 | +0.07(+1.42%) |
Feb 27, 2024 | 5.000 | 5.030 | 4.825 | 4.930 | 62,541 | -0.05(-1.00%) |
Feb 26, 2024 | 4.980 | 5.010 | 4.950 | 4.980 | 9,342 | +0.02(+0.40%) |
Feb 23, 2024 | 5.050 | 5.050 | 4.930 | 4.960 | 24,960 | -0.07(-1.39%) |
Feb 22, 2024 | 5.010 | 5.030 | 4.930 | 5.030 | 15,723 | +0.07(+1.41%) |
Feb 21, 2024 | 4.990 | 5.020 | 4.930 | 4.960 | 27,111 | +0.02(+0.40%) |
Feb 20, 2024 | 5.030 | 5.030 | 4.910 | 4.940 | 4,644 | -0.05(-1.00%) |
Feb 16, 2024 | 5.090 | 5.090 | 4.850 | 4.990 | 15,322 | -0.07(-1.38%) |
Feb 15, 2024 | 5.000 | 5.070 | 4.950 | 5.060 | 27,021 | +0.06(+1.20%) |
Feb 14, 2024 | 5.000 | 5.002 | 4.850 | 5.000 | 23,702 | +0.01(+0.20%) |
Feb 13, 2024 | 4.938 | 4.990 | 4.938 | 4.990 | 9,339 | -0.05(-0.99%) |
Feb 12, 2024 | 5.060 | 5.135 | 5.020 | 5.040 | 19,065 | -0.03(-0.59%) |
Feb 09, 2024 | 5.010 | 5.090 | 5.000 | 5.070 | 3,066 | +0.07(+1.40%) |
Feb 08, 2024 | 4.980 | 5.040 | 4.950 | 5.000 | 13,200 | +0.08(+1.63%) |
Feb 07, 2024 | 5.020 | 5.020 | 4.620 | 4.920 | 33,266 | -0.06(-1.20%) |
Feb 06, 2024 | 4.880 | 5.029 | 4.880 | 4.980 | 10,212 | +0.08(+1.63%) |
Feb 05, 2024 | 4.840 | 4.930 | 4.837 | 4.900 | 10,126 | -0.01(-0.20%) |
Feb 02, 2024 | 4.880 | 5.000 | 4.880 | 4.910 | 8,273 | +0.00(+0.00%) |
Feb 01, 2024 | 4.960 | 5.100 | 4.910 | 4.910 | 9,113 | -0.05(-1.01%) |
Jan 31, 2024 | 5.037 | 5.037 | 4.940 | 4.960 | 83,348 | -0.07(-1.39%) |
Jan 30, 2024 | 5.120 | 5.120 | 5.020 | 5.030 | 3,599 | -0.07(-1.37%) |
Jan 29, 2024 | 5.210 | 5.210 | 5.070 | 5.100 | 10,379 | +0.00(+0.00%) |
Jan 26, 2024 | 5.120 | 5.170 | 5.090 | 5.100 | 13,533 | -0.03(-0.58%) |
Jan 25, 2024 | 5.060 | 5.140 | 5.060 | 5.130 | 27,041 | +0.07(+1.38%) |
Jan 24, 2024 | 5.140 | 5.270 | 5.060 | 5.060 | 23,352 | -0.07(-1.36%) |
Jan 23, 2024 | 5.160 | 5.280 | 5.130 | 5.130 | 19,449 | -0.03(-0.58%) |
Jan 22, 2024 | 5.200 | 5.330 | 5.110 | 5.160 | 46,670 | -0.03(-0.58%) |
Jan 19, 2024 | 5.330 | 5.330 | 5.150 | 5.190 | 17,974 | -0.13(-2.44%) |
Jan 18, 2024 | 5.430 | 5.430 | 5.270 | 5.320 | 11,173 | -0.07(-1.30%) |
Jan 17, 2024 | 5.430 | 5.550 | 5.310 | 5.390 | 28,296 | -0.10(-1.82%) |
Jan 16, 2024 | 5.540 | 5.590 | 5.480 | 5.490 | 10,485 | -0.08(-1.44%) |
Jan 12, 2024 | 5.620 | 5.620 | 5.550 | 5.570 | 7,246 | +0.02(+0.36%) |
Jan 11, 2024 | 5.600 | 5.620 | 5.550 | 5.550 | 14,066 | -0.05(-0.89%) |
Jan 10, 2024 | 5.550 | 5.640 | 5.550 | 5.600 | 28,422 | +0.02(+0.36%) |
Jan 09, 2024 | 5.590 | 5.669 | 5.550 | 5.580 | 29,716 | -0.03(-0.53%) |
Jan 08, 2024 | 5.500 | 5.670 | 5.500 | 5.610 | 12,965 | +0.07(+1.26%) |
Jan 05, 2024 | 5.610 | 5.629 | 5.510 | 5.540 | 18,347 | -0.08(-1.42%) |
Jan 04, 2024 | 5.700 | 5.740 | 5.610 | 5.620 | 24,092 | -0.08(-1.40%) |
Jan 03, 2024 | 5.670 | 5.900 | 5.670 | 5.700 | 16,250 | -0.05(-0.87%) |