Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.403 | 4.745 | 4.393 | 4.715 | 120,927 | +0.31(+7.10%) |
Mar 27, 2024 | 4.393 | 4.422 | 4.344 | 4.403 | 36,320 | +0.05(+1.12%) |
Mar 26, 2024 | 4.335 | 4.403 | 4.335 | 4.354 | 38,732 | -0.04(-1.00%) |
Mar 25, 2024 | 4.427 | 4.465 | 4.388 | 4.398 | 54,317 | +0.02(+0.44%) |
Mar 22, 2024 | 4.302 | 4.446 | 4.255 | 4.379 | 47,966 | -0.05(-1.08%) |
Mar 21, 2024 | 4.484 | 4.541 | 4.293 | 4.427 | 73,894 | -0.07(-1.49%) |
Mar 20, 2024 | 4.494 | 4.518 | 4.379 | 4.494 | 39,562 | +0.04(+0.86%) |
Mar 19, 2024 | 4.580 | 4.580 | 4.446 | 4.455 | 35,759 | -0.09(-1.89%) |
Mar 18, 2024 | 4.589 | 4.589 | 4.503 | 4.541 | 30,732 | -0.15(-3.26%) |
Mar 15, 2024 | 4.255 | 4.694 | 4.255 | 4.694 | 182,605 | +0.17(+3.81%) |
Mar 14, 2024 | 4.685 | 4.742 | 4.465 | 4.522 | 34,902 | -0.17(-3.67%) |
Mar 13, 2024 | 4.685 | 4.732 | 4.685 | 4.694 | 17,465 | +0.01(+0.20%) |
Mar 12, 2024 | 4.752 | 4.771 | 4.675 | 4.685 | 24,634 | -0.06(-1.21%) |
Mar 11, 2024 | 4.685 | 4.876 | 4.675 | 4.742 | 62,435 | -0.02(-0.40%) |
Mar 08, 2024 | 4.675 | 4.771 | 4.580 | 4.761 | 26,372 | +0.15(+3.32%) |
Mar 07, 2024 | 4.599 | 4.666 | 4.594 | 4.608 | 16,085 | -0.02(-0.41%) |
Mar 06, 2024 | 4.522 | 4.647 | 4.484 | 4.627 | 23,877 | +0.17(+3.86%) |
Mar 05, 2024 | 4.474 | 4.618 | 4.455 | 4.455 | 65,446 | +0.00(+0.00%) |
Mar 04, 2024 | 4.455 | 4.513 | 4.427 | 4.455 | 53,792 | +0.00(+0.00%) |
Mar 01, 2024 | 4.513 | 4.541 | 4.436 | 4.455 | 37,670 | -0.02(-0.43%) |
Feb 29, 2024 | 4.656 | 4.672 | 4.474 | 4.474 | 36,638 | -0.15(-3.31%) |
Feb 28, 2024 | 4.647 | 4.675 | 4.552 | 4.627 | 40,176 | -0.03(-0.62%) |
Feb 27, 2024 | 4.771 | 4.847 | 4.637 | 4.656 | 79,808 | -0.08(-1.62%) |
Feb 26, 2024 | 4.637 | 4.771 | 4.637 | 4.733 | 40,279 | +0.10(+2.06%) |
Feb 23, 2024 | 4.637 | 4.685 | 4.637 | 4.637 | 31,350 | +0.04(+0.83%) |
Feb 22, 2024 | 4.723 | 4.742 | 4.599 | 4.599 | 52,543 | -0.12(-2.63%) |
Feb 21, 2024 | 4.742 | 4.742 | 4.680 | 4.723 | 34,101 | +0.00(+0.00%) |
Feb 20, 2024 | 4.656 | 4.742 | 4.656 | 4.723 | 34,521 | +0.02(+0.41%) |
Feb 16, 2024 | 4.790 | 4.790 | 4.685 | 4.704 | 28,073 | -0.11(-2.19%) |
Feb 15, 2024 | 4.742 | 4.886 | 4.733 | 4.809 | 35,578 | +0.11(+2.24%) |
Feb 14, 2024 | 4.589 | 4.733 | 4.589 | 4.704 | 29,032 | +0.14(+3.14%) |
Feb 13, 2024 | 4.819 | 4.828 | 4.522 | 4.561 | 61,785 | -0.27(-5.54%) |
Feb 12, 2024 | 4.761 | 4.933 | 4.753 | 4.828 | 50,246 | +0.03(+0.60%) |
Feb 09, 2024 | 4.752 | 4.895 | 4.752 | 4.800 | 22,456 | +0.05(+1.01%) |
Feb 08, 2024 | 4.694 | 4.828 | 4.641 | 4.752 | 21,136 | +0.10(+2.05%) |
Feb 07, 2024 | 4.627 | 4.742 | 4.589 | 4.656 | 46,698 | +0.03(+0.62%) |
Feb 06, 2024 | 4.733 | 4.747 | 4.604 | 4.627 | 63,401 | -0.11(-2.22%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.704 | 4.733 | 29,068 | -0.11(-2.17%) |
Feb 02, 2024 | 4.819 | 4.895 | 4.771 | 4.838 | 48,987 | +0.00(+0.00%) |
Feb 01, 2024 | 4.828 | 4.857 | 4.647 | 4.838 | 54,138 | +0.00(+0.00%) |
Jan 31, 2024 | 4.914 | 4.933 | 4.809 | 4.838 | 62,730 | -0.08(-1.56%) |
Jan 30, 2024 | 4.847 | 4.962 | 4.847 | 4.914 | 68,783 | +0.03(+0.59%) |
Jan 29, 2024 | 4.847 | 4.895 | 4.847 | 4.886 | 32,677 | +0.02(+0.39%) |
Jan 26, 2024 | 4.876 | 4.886 | 4.857 | 4.866 | 12,339 | +0.03(+0.59%) |
Jan 25, 2024 | 4.866 | 4.886 | 4.819 | 4.838 | 21,922 | +0.00(+0.00%) |
Jan 24, 2024 | 4.895 | 4.895 | 4.771 | 4.838 | 48,515 | -0.02(-0.39%) |
Jan 23, 2024 | 4.895 | 4.895 | 4.819 | 4.857 | 18,740 | -0.02(-0.39%) |
Jan 22, 2024 | 4.838 | 4.895 | 4.838 | 4.876 | 41,309 | +0.05(+0.99%) |
Jan 19, 2024 | 4.857 | 4.857 | 4.781 | 4.828 | 15,557 | +0.03(+0.60%) |
Jan 18, 2024 | 4.895 | 4.895 | 4.790 | 4.800 | 19,910 | -0.10(-1.95%) |
Jan 17, 2024 | 4.914 | 4.953 | 4.828 | 4.895 | 32,137 | -0.05(-0.97%) |
Jan 16, 2024 | 4.972 | 5.048 | 4.924 | 4.943 | 33,960 | -0.03(-0.58%) |
Jan 12, 2024 | 5.000 | 5.149 | 4.943 | 4.972 | 36,197 | +0.00(+0.00%) |
Jan 11, 2024 | 5.010 | 5.010 | 4.905 | 4.972 | 45,747 | -0.04(-0.76%) |
Jan 10, 2024 | 5.077 | 5.086 | 4.981 | 5.010 | 57,700 | -0.08(-1.50%) |
Jan 09, 2024 | 5.086 | 5.129 | 5.039 | 5.086 | 39,904 | -0.10(-1.85%) |
Jan 08, 2024 | 5.039 | 5.239 | 5.005 | 5.182 | 40,368 | +0.17(+3.44%) |
Jan 05, 2024 | 4.924 | 5.048 | 4.924 | 5.010 | 104,674 | +0.02(+0.38%) |
Jan 04, 2024 | 5.077 | 5.125 | 4.957 | 4.991 | 64,495 | -0.09(-1.69%) |
Jan 03, 2024 | 5.115 | 5.117 | 5.000 | 5.077 | 60,158 | -0.05(-0.93%) |