Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.510 | 4.860 | 4.500 | 4.830 | 118,055 | +0.32(+7.10%) |
Mar 27, 2024 | 4.500 | 4.530 | 4.450 | 4.510 | 35,458 | +0.05(+1.12%) |
Mar 26, 2024 | 4.440 | 4.510 | 4.440 | 4.460 | 37,813 | -0.04(-1.00%) |
Mar 25, 2024 | 4.534 | 4.574 | 4.495 | 4.505 | 53,027 | +0.02(+0.44%) |
Mar 22, 2024 | 4.407 | 4.554 | 4.358 | 4.485 | 46,827 | -0.05(-1.08%) |
Mar 21, 2024 | 4.593 | 4.652 | 4.397 | 4.534 | 72,139 | -0.07(-1.49%) |
Mar 20, 2024 | 4.603 | 4.627 | 4.485 | 4.603 | 38,622 | +0.04(+0.86%) |
Mar 19, 2024 | 4.691 | 4.691 | 4.554 | 4.564 | 34,909 | -0.09(-1.89%) |
Mar 18, 2024 | 4.701 | 4.701 | 4.613 | 4.652 | 30,002 | -0.16(-3.26%) |
Mar 15, 2024 | 4.358 | 4.809 | 4.358 | 4.809 | 178,268 | +0.18(+3.81%) |
Mar 14, 2024 | 4.799 | 4.858 | 4.574 | 4.632 | 34,073 | -0.18(-3.67%) |
Mar 13, 2024 | 4.799 | 4.847 | 4.799 | 4.809 | 17,051 | +0.01(+0.20%) |
Mar 12, 2024 | 4.867 | 4.887 | 4.789 | 4.799 | 24,049 | -0.06(-1.21%) |
Mar 11, 2024 | 4.799 | 4.995 | 4.789 | 4.858 | 60,952 | -0.02(-0.40%) |
Mar 08, 2024 | 4.789 | 4.887 | 4.691 | 4.877 | 25,745 | +0.16(+3.32%) |
Mar 07, 2024 | 4.711 | 4.779 | 4.706 | 4.720 | 15,703 | -0.02(-0.41%) |
Mar 06, 2024 | 4.632 | 4.760 | 4.593 | 4.740 | 23,310 | +0.18(+3.86%) |
Mar 05, 2024 | 4.583 | 4.730 | 4.564 | 4.564 | 63,892 | +0.00(+0.00%) |
Mar 04, 2024 | 4.564 | 4.623 | 4.534 | 4.564 | 52,514 | +0.00(+0.00%) |
Mar 01, 2024 | 4.623 | 4.652 | 4.544 | 4.564 | 36,775 | -0.02(-0.43%) |
Feb 29, 2024 | 4.769 | 4.785 | 4.583 | 4.583 | 35,768 | -0.16(-3.31%) |
Feb 28, 2024 | 4.760 | 4.789 | 4.663 | 4.740 | 39,222 | -0.03(-0.62%) |
Feb 27, 2024 | 4.887 | 4.965 | 4.750 | 4.769 | 77,913 | -0.08(-1.62%) |
Feb 26, 2024 | 4.750 | 4.887 | 4.750 | 4.848 | 39,323 | +0.10(+2.06%) |
Feb 23, 2024 | 4.750 | 4.799 | 4.750 | 4.750 | 30,606 | +0.04(+0.83%) |
Feb 22, 2024 | 4.838 | 4.858 | 4.711 | 4.711 | 51,295 | -0.13(-2.63%) |
Feb 21, 2024 | 4.858 | 4.858 | 4.794 | 4.838 | 33,291 | +0.00(+0.00%) |
Feb 20, 2024 | 4.769 | 4.857 | 4.769 | 4.838 | 33,702 | +0.02(+0.41%) |
Feb 16, 2024 | 4.907 | 4.907 | 4.799 | 4.818 | 27,407 | -0.11(-2.19%) |
Feb 15, 2024 | 4.858 | 5.004 | 4.848 | 4.926 | 34,733 | +0.11(+2.24%) |
Feb 14, 2024 | 4.701 | 4.848 | 4.701 | 4.818 | 28,343 | +0.15(+3.14%) |
Feb 13, 2024 | 4.936 | 4.946 | 4.632 | 4.671 | 60,317 | -0.27(-5.54%) |
Feb 12, 2024 | 4.877 | 5.053 | 4.868 | 4.946 | 49,053 | +0.03(+0.60%) |
Feb 09, 2024 | 4.867 | 5.014 | 4.867 | 4.916 | 21,922 | +0.05(+1.01%) |
Feb 08, 2024 | 4.809 | 4.946 | 4.753 | 4.867 | 20,634 | +0.10(+2.05%) |
Feb 07, 2024 | 4.740 | 4.858 | 4.701 | 4.769 | 45,589 | +0.03(+0.62%) |
Feb 06, 2024 | 4.848 | 4.862 | 4.716 | 4.740 | 61,895 | -0.11(-2.22%) |
Feb 05, 2024 | 4.916 | 4.927 | 4.818 | 4.848 | 28,378 | -0.11(-2.17%) |
Feb 02, 2024 | 4.936 | 5.014 | 4.887 | 4.955 | 47,823 | +0.00(+0.00%) |
Feb 01, 2024 | 4.946 | 4.975 | 4.760 | 4.955 | 52,852 | +0.00(+0.00%) |
Jan 31, 2024 | 5.034 | 5.053 | 4.926 | 4.955 | 61,240 | -0.08(-1.56%) |
Jan 30, 2024 | 4.965 | 5.083 | 4.965 | 5.034 | 67,149 | +0.03(+0.59%) |
Jan 29, 2024 | 4.965 | 5.014 | 4.965 | 5.004 | 31,901 | +0.02(+0.39%) |
Jan 26, 2024 | 4.995 | 5.004 | 4.975 | 4.985 | 12,046 | +0.03(+0.59%) |
Jan 25, 2024 | 4.985 | 5.004 | 4.936 | 4.955 | 21,401 | +0.00(+0.00%) |
Jan 24, 2024 | 5.014 | 5.014 | 4.887 | 4.955 | 47,363 | -0.02(-0.39%) |
Jan 23, 2024 | 5.014 | 5.014 | 4.936 | 4.975 | 18,295 | -0.02(-0.39%) |
Jan 22, 2024 | 4.955 | 5.014 | 4.955 | 4.995 | 40,328 | +0.05(+0.99%) |
Jan 19, 2024 | 4.975 | 4.975 | 4.898 | 4.946 | 15,187 | +0.03(+0.60%) |
Jan 18, 2024 | 5.014 | 5.014 | 4.907 | 4.916 | 19,437 | -0.10(-1.95%) |
Jan 17, 2024 | 5.034 | 5.073 | 4.946 | 5.014 | 31,373 | -0.05(-0.97%) |
Jan 16, 2024 | 5.093 | 5.171 | 5.044 | 5.063 | 33,153 | -0.03(-0.58%) |
Jan 12, 2024 | 5.122 | 5.274 | 5.063 | 5.093 | 35,337 | +0.00(+0.00%) |
Jan 11, 2024 | 5.132 | 5.132 | 5.024 | 5.093 | 44,661 | -0.04(-0.76%) |
Jan 10, 2024 | 5.200 | 5.210 | 5.102 | 5.132 | 56,330 | -0.08(-1.50%) |
Jan 09, 2024 | 5.210 | 5.254 | 5.161 | 5.210 | 38,956 | -0.10(-1.85%) |
Jan 08, 2024 | 5.161 | 5.367 | 5.127 | 5.308 | 39,409 | +0.18(+3.44%) |
Jan 05, 2024 | 5.044 | 5.171 | 5.044 | 5.132 | 102,188 | +0.02(+0.38%) |
Jan 04, 2024 | 5.200 | 5.249 | 5.078 | 5.112 | 62,963 | -0.09(-1.69%) |
Jan 03, 2024 | 5.240 | 5.241 | 5.122 | 5.200 | 58,729 | -0.05(-0.93%) |