Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.930 | 4.920 | 4.915 | 4.960 | 860,293 | +0.00(+0.00%) |
Mar 27, 2024 | 5.010 | 5.020 | 4.900 | 4.960 | 1,123,906 | -0.02(-0.40%) |
Mar 26, 2024 | 4.980 | 5.050 | 4.960 | 4.980 | 948,360 | +0.00(+0.00%) |
Mar 25, 2024 | 5.080 | 5.098 | 4.980 | 4.980 | 503,011 | -0.14(-2.73%) |
Mar 22, 2024 | 5.100 | 5.130 | 5.060 | 5.120 | 569,801 | -0.01(-0.19%) |
Mar 21, 2024 | 5.070 | 5.150 | 5.040 | 5.130 | 715,218 | +0.10(+1.99%) |
Mar 20, 2024 | 4.910 | 5.040 | 4.860 | 5.030 | 838,809 | +0.06(+1.21%) |
Mar 19, 2024 | 5.010 | 5.015 | 4.960 | 4.970 | 552,492 | -0.06(-1.19%) |
Mar 18, 2024 | 4.950 | 5.040 | 4.912 | 5.030 | 554,815 | +0.07(+1.41%) |
Mar 15, 2024 | 4.920 | 5.010 | 4.920 | 4.960 | 1,370,689 | +0.03(+0.61%) |
Mar 14, 2024 | 4.950 | 4.970 | 4.810 | 4.930 | 954,043 | -0.07(-1.40%) |
Mar 13, 2024 | 5.070 | 5.070 | 4.965 | 5.000 | 943,969 | -0.04(-0.79%) |
Mar 12, 2024 | 4.960 | 5.070 | 4.933 | 5.040 | 985,171 | +0.08(+1.61%) |
Mar 11, 2024 | 4.940 | 5.000 | 4.860 | 4.960 | 3,088,775 | +0.00(+0.00%) |
Mar 08, 2024 | 4.850 | 5.000 | 4.832 | 4.960 | 1,236,384 | +0.05(+1.02%) |
Mar 07, 2024 | 4.770 | 4.910 | 4.750 | 4.910 | 1,269,398 | +0.18(+3.81%) |
Mar 06, 2024 | 4.630 | 4.770 | 4.600 | 4.730 | 1,349,252 | +0.13(+2.83%) |
Mar 05, 2024 | 4.540 | 4.690 | 4.540 | 4.600 | 1,055,792 | +0.04(+0.88%) |
Mar 04, 2024 | 4.690 | 4.710 | 4.550 | 4.560 | 930,328 | -0.15(-3.18%) |
Mar 01, 2024 | 4.640 | 4.745 | 4.620 | 4.710 | 1,109,124 | +0.07(+1.51%) |
Feb 29, 2024 | 4.570 | 4.649 | 4.560 | 4.640 | 894,704 | +0.09(+1.98%) |
Feb 28, 2024 | 4.520 | 4.629 | 4.520 | 4.550 | 967,392 | +0.01(+0.22%) |
Feb 27, 2024 | 4.570 | 4.659 | 4.501 | 4.540 | 1,296,804 | +0.10(+2.23%) |
Feb 26, 2024 | 4.451 | 4.471 | 4.372 | 4.441 | 824,399 | -0.04(-0.88%) |
Feb 23, 2024 | 4.352 | 4.505 | 4.308 | 4.481 | 991,260 | +0.07(+1.57%) |
Feb 22, 2024 | 4.313 | 4.451 | 4.303 | 4.412 | 1,006,223 | +0.10(+2.29%) |
Feb 21, 2024 | 4.115 | 4.322 | 4.115 | 4.313 | 1,016,166 | +0.14(+3.32%) |
Feb 20, 2024 | 4.204 | 4.243 | 4.154 | 4.174 | 805,595 | -0.06(-1.40%) |
Feb 16, 2024 | 4.135 | 4.253 | 4.110 | 4.233 | 871,106 | +0.10(+2.39%) |
Feb 15, 2024 | 4.115 | 4.154 | 4.080 | 4.135 | 623,395 | +0.03(+0.72%) |
Feb 14, 2024 | 4.224 | 4.242 | 4.041 | 4.105 | 1,422,251 | -0.10(-2.35%) |
Feb 13, 2024 | 4.303 | 4.416 | 4.130 | 4.204 | 1,914,623 | +0.06(+1.43%) |
Feb 12, 2024 | 4.115 | 4.204 | 4.065 | 4.144 | 824,761 | +0.02(+0.48%) |
Feb 09, 2024 | 4.105 | 4.135 | 4.075 | 4.125 | 570,306 | +0.02(+0.48%) |
Feb 08, 2024 | 4.085 | 4.115 | 4.055 | 4.105 | 425,607 | -0.02(-0.48%) |
Feb 07, 2024 | 4.085 | 4.125 | 4.031 | 4.125 | 577,278 | +0.03(+0.72%) |
Feb 06, 2024 | 3.917 | 4.105 | 3.897 | 4.095 | 803,535 | +0.22(+5.61%) |
Feb 05, 2024 | 3.858 | 3.957 | 3.808 | 3.877 | 786,192 | +0.01(+0.26%) |
Feb 02, 2024 | 3.917 | 3.917 | 3.808 | 3.868 | 724,520 | -0.06(-1.51%) |
Feb 01, 2024 | 3.996 | 4.036 | 3.872 | 3.927 | 880,470 | -0.07(-1.73%) |
Jan 31, 2024 | 4.075 | 4.080 | 3.976 | 3.996 | 529,911 | -0.09(-2.18%) |
Jan 30, 2024 | 4.026 | 4.085 | 3.977 | 4.085 | 544,921 | +0.04(+0.98%) |
Jan 29, 2024 | 4.085 | 4.105 | 4.011 | 4.046 | 761,534 | -0.05(-1.21%) |
Jan 26, 2024 | 4.085 | 4.110 | 4.016 | 4.095 | 516,560 | +0.01(+0.24%) |
Jan 25, 2024 | 4.125 | 4.176 | 4.006 | 4.085 | 579,184 | -0.05(-1.20%) |
Jan 24, 2024 | 4.026 | 4.135 | 4.026 | 4.135 | 749,863 | +0.13(+3.21%) |
Jan 23, 2024 | 3.917 | 4.016 | 3.897 | 4.006 | 828,465 | +0.04(+1.00%) |
Jan 22, 2024 | 3.976 | 4.023 | 3.957 | 3.966 | 490,789 | -0.01(-0.25%) |
Jan 19, 2024 | 4.036 | 4.036 | 3.927 | 3.976 | 456,161 | -0.04(-0.99%) |
Jan 18, 2024 | 4.006 | 4.046 | 3.937 | 4.016 | 644,238 | +0.04(+1.00%) |
Jan 17, 2024 | 3.818 | 3.996 | 3.813 | 3.976 | 1,178,027 | +0.11(+2.81%) |
Jan 16, 2024 | 3.907 | 3.922 | 3.823 | 3.868 | 561,426 | +0.04(+1.03%) |
Jan 12, 2024 | 3.887 | 3.912 | 3.813 | 3.828 | 560,825 | +0.00(+0.00%) |
Jan 11, 2024 | 3.868 | 3.871 | 3.793 | 3.828 | 552,535 | -0.08(-2.03%) |
Jan 10, 2024 | 3.907 | 3.937 | 3.877 | 3.907 | 762,927 | +0.01(+0.25%) |
Jan 09, 2024 | 3.937 | 3.937 | 3.843 | 3.897 | 967,216 | -0.09(-2.23%) |
Jan 08, 2024 | 4.065 | 4.080 | 3.937 | 3.986 | 1,400,096 | -0.13(-3.12%) |
Jan 05, 2024 | 4.135 | 4.184 | 4.046 | 4.115 | 1,120,137 | -0.03(-0.72%) |
Jan 04, 2024 | 4.016 | 4.253 | 4.016 | 4.144 | 2,861,199 | +0.18(+4.49%) |
Jan 03, 2024 | 3.927 | 4.021 | 3.848 | 3.966 | 1,131,216 | +0.06(+1.52%) |