Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.770 | 4.805 | 4.805 | 4.810 | 174,944 | +0.04(+0.84%) |
Mar 27, 2024 | 4.800 | 4.820 | 4.730 | 4.770 | 128,753 | +0.02(+0.42%) |
Mar 26, 2024 | 4.740 | 4.790 | 4.730 | 4.750 | 115,979 | +0.03(+0.64%) |
Mar 25, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 219,913 | -0.04(-0.84%) |
Mar 22, 2024 | 4.760 | 4.809 | 4.750 | 4.760 | 193,372 | -0.02(-0.42%) |
Mar 21, 2024 | 4.850 | 4.860 | 4.780 | 4.780 | 289,385 | -0.04(-0.83%) |
Mar 20, 2024 | 4.770 | 4.870 | 4.730 | 4.820 | 230,379 | +0.02(+0.42%) |
Mar 19, 2024 | 4.820 | 4.820 | 4.750 | 4.800 | 363,463 | -0.04(-0.83%) |
Mar 18, 2024 | 4.900 | 4.920 | 4.800 | 4.840 | 280,633 | +0.00(+0.00%) |
Mar 15, 2024 | 4.800 | 4.880 | 4.700 | 4.840 | 569,910 | +0.04(+0.83%) |
Mar 14, 2024 | 5.110 | 5.145 | 4.790 | 4.800 | 632,015 | -0.41(-7.87%) |
Mar 13, 2024 | 5.180 | 5.300 | 5.180 | 5.210 | 258,179 | +0.01(+0.19%) |
Mar 12, 2024 | 5.480 | 5.540 | 5.160 | 5.200 | 686,276 | -0.15(-2.80%) |
Mar 11, 2024 | 5.490 | 5.510 | 5.350 | 5.350 | 414,326 | -0.05(-0.93%) |
Mar 08, 2024 | 5.440 | 5.528 | 5.360 | 5.400 | 232,310 | -0.02(-0.37%) |
Mar 07, 2024 | 5.300 | 5.470 | 5.300 | 5.420 | 346,292 | +0.17(+3.24%) |
Mar 06, 2024 | 5.180 | 5.300 | 5.160 | 5.250 | 440,555 | +0.08(+1.55%) |
Mar 05, 2024 | 5.120 | 5.220 | 5.100 | 5.170 | 196,948 | +0.03(+0.58%) |
Mar 04, 2024 | 5.170 | 5.180 | 5.110 | 5.140 | 229,605 | -0.04(-0.77%) |
Mar 01, 2024 | 5.140 | 5.236 | 5.120 | 5.180 | 240,797 | +0.06(+1.17%) |
Feb 29, 2024 | 5.070 | 5.160 | 5.050 | 5.120 | 215,148 | +0.06(+1.19%) |
Feb 28, 2024 | 5.140 | 5.170 | 5.050 | 5.060 | 245,923 | -0.08(-1.56%) |
Feb 27, 2024 | 5.090 | 5.200 | 5.080 | 5.140 | 382,621 | +0.05(+0.98%) |
Feb 26, 2024 | 5.010 | 5.090 | 4.990 | 5.090 | 235,935 | +0.05(+0.99%) |
Feb 23, 2024 | 4.910 | 5.130 | 4.910 | 5.040 | 266,515 | +0.12(+2.44%) |
Feb 22, 2024 | 4.910 | 4.935 | 4.880 | 4.920 | 284,062 | +0.06(+1.23%) |
Feb 21, 2024 | 4.870 | 4.931 | 4.805 | 4.860 | 289,278 | -0.02(-0.41%) |
Feb 20, 2024 | 4.860 | 4.930 | 4.760 | 4.880 | 493,231 | -0.02(-0.41%) |
Feb 16, 2024 | 4.800 | 4.970 | 4.800 | 4.900 | 419,526 | +0.05(+1.03%) |
Feb 15, 2024 | 4.820 | 4.915 | 4.820 | 4.850 | 301,279 | +0.03(+0.62%) |
Feb 14, 2024 | 4.730 | 4.840 | 4.730 | 4.820 | 241,065 | +0.11(+2.34%) |
Feb 13, 2024 | 4.760 | 4.810 | 4.710 | 4.710 | 287,503 | -0.11(-2.28%) |
Feb 12, 2024 | 4.830 | 4.925 | 4.830 | 4.820 | 310,149 | -0.03(-0.62%) |
Feb 09, 2024 | 4.850 | 4.920 | 4.830 | 4.850 | 357,413 | +0.04(+0.83%) |
Feb 08, 2024 | 4.680 | 4.890 | 4.670 | 4.810 | 640,612 | +0.10(+2.12%) |
Feb 07, 2024 | 4.930 | 4.940 | 4.690 | 4.710 | 710,323 | -0.25(-5.04%) |
Feb 06, 2024 | 4.840 | 4.995 | 4.840 | 4.960 | 476,692 | +0.18(+3.77%) |
Feb 05, 2024 | 5.000 | 5.000 | 4.740 | 4.780 | 670,476 | -0.24(-4.78%) |
Feb 02, 2024 | 5.080 | 5.100 | 5.000 | 5.020 | 648,418 | -0.06(-1.18%) |
Feb 01, 2024 | 5.130 | 5.170 | 5.070 | 5.080 | 466,463 | -0.05(-0.97%) |
Jan 31, 2024 | 5.050 | 5.205 | 5.020 | 5.130 | 372,673 | +0.04(+0.79%) |
Jan 30, 2024 | 5.130 | 5.195 | 5.070 | 5.090 | 603,242 | -0.06(-1.17%) |
Jan 29, 2024 | 5.100 | 5.220 | 5.060 | 5.150 | 586,233 | +0.04(+0.78%) |
Jan 26, 2024 | 5.130 | 5.170 | 5.100 | 5.110 | 283,668 | -0.05(-0.97%) |
Jan 25, 2024 | 5.300 | 5.300 | 5.140 | 5.160 | 465,061 | -0.13(-2.46%) |
Jan 24, 2024 | 5.390 | 5.390 | 5.235 | 5.290 | 303,875 | -0.02(-0.38%) |
Jan 23, 2024 | 5.340 | 5.450 | 5.290 | 5.310 | 272,455 | +0.03(+0.57%) |
Jan 22, 2024 | 5.350 | 5.430 | 5.070 | 5.280 | 901,478 | -0.11(-2.04%) |
Jan 19, 2024 | 5.500 | 5.500 | 5.360 | 5.390 | 273,372 | -0.12(-2.18%) |
Jan 18, 2024 | 5.500 | 5.520 | 5.440 | 5.510 | 311,747 | +0.07(+1.29%) |
Jan 17, 2024 | 5.350 | 5.450 | 5.290 | 5.440 | 285,843 | +0.01(+0.18%) |
Jan 16, 2024 | 5.540 | 5.530 | 5.345 | 5.430 | 583,097 | -0.12(-2.16%) |
Jan 12, 2024 | 5.650 | 5.670 | 5.530 | 5.550 | 312,087 | -0.09(-1.60%) |
Jan 11, 2024 | 5.650 | 5.660 | 5.490 | 5.640 | 517,257 | -0.04(-0.70%) |
Jan 10, 2024 | 5.790 | 5.790 | 5.665 | 5.680 | 507,453 | -0.12(-2.07%) |
Jan 09, 2024 | 5.830 | 5.870 | 5.762 | 5.800 | 300,002 | -0.11(-1.86%) |
Jan 08, 2024 | 5.810 | 5.945 | 5.790 | 5.910 | 230,680 | +0.05(+0.85%) |
Jan 05, 2024 | 5.890 | 5.940 | 5.830 | 5.860 | 219,981 | -0.04(-0.68%) |
Jan 04, 2024 | 5.910 | 5.990 | 5.870 | 5.900 | 145,462 | -0.01(-0.17%) |
Jan 03, 2024 | 5.870 | 5.949 | 5.782 | 5.910 | 265,128 | +0.01(+0.17%) |