Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.340 | 4.550 | 4.290 | 4.430 | 49,266 | +0.08(+1.84%) |
Mar 27, 2024 | 4.260 | 4.400 | 4.192 | 4.350 | 22,053 | +0.07(+1.64%) |
Mar 26, 2024 | 4.190 | 4.360 | 4.160 | 4.280 | 54,917 | +0.12(+2.88%) |
Mar 25, 2024 | 4.360 | 4.390 | 4.150 | 4.160 | 49,933 | -0.18(-4.15%) |
Mar 22, 2024 | 4.110 | 4.424 | 4.010 | 4.340 | 68,466 | +0.26(+6.37%) |
Mar 21, 2024 | 4.209 | 4.240 | 4.020 | 4.080 | 49,728 | +0.00(+0.00%) |
Mar 20, 2024 | 3.920 | 4.160 | 3.873 | 4.080 | 41,047 | +0.16(+4.08%) |
Mar 19, 2024 | 3.990 | 4.038 | 3.829 | 3.920 | 46,483 | -0.08(-2.00%) |
Mar 18, 2024 | 4.000 | 4.060 | 3.890 | 4.000 | 40,711 | +0.03(+0.76%) |
Mar 15, 2024 | 3.980 | 4.020 | 3.900 | 3.970 | 38,086 | -0.07(-1.73%) |
Mar 14, 2024 | 4.100 | 4.120 | 3.930 | 4.040 | 34,951 | -0.03(-0.74%) |
Mar 13, 2024 | 4.030 | 4.243 | 3.991 | 4.070 | 50,423 | +0.02(+0.49%) |
Mar 12, 2024 | 4.200 | 4.278 | 3.960 | 4.050 | 100,223 | -0.09(-2.17%) |
Mar 11, 2024 | 4.200 | 4.420 | 4.100 | 4.140 | 31,531 | -0.08(-1.90%) |
Mar 08, 2024 | 4.590 | 4.590 | 4.100 | 4.220 | 51,749 | -0.12(-2.76%) |
Mar 07, 2024 | 4.340 | 4.440 | 4.278 | 4.340 | 36,566 | +0.01(+0.23%) |
Mar 06, 2024 | 4.350 | 4.490 | 4.230 | 4.330 | 71,985 | +0.09(+2.12%) |
Mar 05, 2024 | 4.360 | 4.474 | 4.100 | 4.240 | 65,034 | -0.12(-2.75%) |
Mar 04, 2024 | 4.340 | 4.460 | 4.200 | 4.360 | 57,667 | +0.00(+0.00%) |
Mar 01, 2024 | 4.600 | 4.750 | 4.310 | 4.360 | 54,601 | -0.25(-5.42%) |
Feb 29, 2024 | 4.720 | 4.875 | 4.370 | 4.610 | 120,881 | +0.08(+1.77%) |
Feb 28, 2024 | 5.130 | 5.130 | 4.510 | 4.530 | 135,587 | -0.61(-11.87%) |
Feb 27, 2024 | 5.290 | 5.350 | 4.930 | 5.140 | 58,032 | -0.14(-2.65%) |
Feb 26, 2024 | 5.230 | 5.404 | 5.150 | 5.280 | 69,662 | -0.03(-0.56%) |
Feb 23, 2024 | 5.530 | 5.537 | 5.150 | 5.310 | 59,906 | -0.09(-1.67%) |
Feb 22, 2024 | 5.480 | 5.529 | 5.150 | 5.400 | 95,443 | -0.07(-1.28%) |
Feb 21, 2024 | 5.610 | 5.639 | 5.340 | 5.470 | 77,308 | -0.13(-2.32%) |
Feb 20, 2024 | 5.420 | 5.660 | 5.350 | 5.600 | 100,783 | +0.30(+5.66%) |
Feb 16, 2024 | 5.580 | 5.740 | 5.300 | 5.300 | 180,356 | -0.25(-4.50%) |
Feb 15, 2024 | 5.280 | 5.860 | 5.100 | 5.550 | 195,094 | +0.35(+6.73%) |
Feb 14, 2024 | 4.400 | 5.513 | 4.376 | 5.200 | 296,278 | +0.82(+18.72%) |
Feb 13, 2024 | 4.300 | 4.440 | 4.245 | 4.380 | 93,463 | -0.01(-0.23%) |
Feb 12, 2024 | 4.230 | 4.490 | 4.230 | 4.390 | 102,555 | +0.16(+3.78%) |
Feb 09, 2024 | 4.190 | 4.438 | 3.919 | 4.230 | 80,447 | +0.38(+9.87%) |
Feb 08, 2024 | 4.110 | 4.280 | 3.770 | 3.850 | 89,877 | -0.23(-5.64%) |
Feb 07, 2024 | 4.350 | 4.420 | 4.010 | 4.080 | 105,317 | -0.29(-6.64%) |
Feb 06, 2024 | 4.630 | 4.670 | 4.225 | 4.370 | 73,976 | -0.21(-4.59%) |
Feb 05, 2024 | 4.650 | 4.688 | 4.520 | 4.580 | 28,460 | -0.04(-0.87%) |
Feb 02, 2024 | 4.650 | 4.700 | 4.540 | 4.620 | 20,903 | -0.02(-0.43%) |
Feb 01, 2024 | 4.600 | 4.790 | 4.571 | 4.640 | 62,178 | +0.06(+1.31%) |
Jan 31, 2024 | 4.800 | 4.920 | 4.570 | 4.580 | 30,759 | -0.29(-5.95%) |
Jan 30, 2024 | 4.870 | 4.900 | 4.711 | 4.870 | 48,544 | +0.00(+0.00%) |
Jan 29, 2024 | 4.830 | 4.980 | 4.710 | 4.870 | 29,006 | +0.03(+0.62%) |
Jan 26, 2024 | 4.930 | 5.000 | 4.820 | 4.840 | 26,514 | -0.09(-1.83%) |
Jan 25, 2024 | 4.920 | 5.030 | 4.840 | 4.930 | 48,982 | +0.05(+1.02%) |
Jan 24, 2024 | 5.000 | 5.206 | 4.800 | 4.880 | 66,413 | -0.12(-2.40%) |
Jan 23, 2024 | 5.240 | 5.340 | 4.910 | 5.000 | 92,047 | -0.19(-3.66%) |
Jan 22, 2024 | 4.820 | 5.330 | 4.740 | 5.190 | 110,458 | +0.40(+8.35%) |
Jan 19, 2024 | 4.670 | 4.851 | 4.660 | 4.790 | 46,447 | +0.13(+2.79%) |
Jan 18, 2024 | 4.740 | 4.870 | 4.643 | 4.660 | 31,208 | -0.08(-1.69%) |
Jan 17, 2024 | 4.460 | 4.880 | 4.460 | 4.740 | 75,339 | +0.25(+5.57%) |
Jan 16, 2024 | 4.520 | 4.734 | 4.330 | 4.490 | 102,996 | -0.10(-2.18%) |
Jan 12, 2024 | 4.790 | 5.020 | 4.550 | 4.590 | 75,127 | -0.21(-4.37%) |
Jan 11, 2024 | 5.260 | 5.470 | 4.770 | 4.800 | 79,901 | -0.38(-7.34%) |
Jan 10, 2024 | 4.750 | 5.230 | 4.750 | 5.180 | 93,068 | +0.44(+9.28%) |
Jan 09, 2024 | 4.720 | 4.750 | 4.640 | 4.740 | 48,658 | +0.02(+0.42%) |
Jan 08, 2024 | 4.850 | 4.980 | 4.590 | 4.720 | 88,965 | -0.12(-2.48%) |
Jan 05, 2024 | 5.740 | 5.740 | 4.740 | 4.840 | 152,918 | -0.77(-13.73%) |
Jan 04, 2024 | 5.240 | 5.800 | 5.030 | 5.610 | 149,971 | +0.19(+3.51%) |
Jan 03, 2024 | 5.150 | 5.600 | 4.720 | 5.420 | 267,997 | +0.37(+7.33%) |