Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.950 | 5.040 | 4.910 | 4.940 | 67,002 | -0.05(-1.00%) |
Mar 27, 2024 | 4.900 | 5.000 | 4.860 | 4.990 | 156,111 | +0.18(+3.74%) |
Mar 26, 2024 | 4.750 | 4.830 | 4.700 | 4.810 | 131,027 | +0.09(+1.91%) |
Mar 25, 2024 | 4.860 | 4.930 | 4.689 | 4.720 | 127,590 | -0.16(-3.28%) |
Mar 22, 2024 | 4.910 | 4.970 | 4.850 | 4.880 | 69,199 | -0.07(-1.41%) |
Mar 21, 2024 | 4.930 | 5.040 | 4.870 | 4.950 | 116,246 | +0.00(+0.00%) |
Mar 20, 2024 | 4.810 | 5.050 | 4.800 | 4.950 | 120,080 | +0.16(+3.34%) |
Mar 19, 2024 | 4.720 | 4.840 | 4.660 | 4.790 | 66,015 | +0.07(+1.48%) |
Mar 18, 2024 | 4.860 | 5.010 | 4.690 | 4.720 | 177,725 | -0.08(-1.67%) |
Mar 15, 2024 | 4.650 | 4.895 | 4.650 | 4.800 | 491,356 | +0.10(+2.13%) |
Mar 14, 2024 | 4.830 | 4.870 | 4.590 | 4.700 | 107,025 | -0.15(-3.09%) |
Mar 13, 2024 | 4.950 | 5.015 | 4.800 | 4.850 | 236,048 | -0.09(-1.82%) |
Mar 12, 2024 | 5.010 | 5.120 | 4.920 | 4.940 | 58,076 | -0.03(-0.60%) |
Mar 11, 2024 | 4.970 | 5.080 | 4.880 | 4.970 | 122,731 | +0.03(+0.61%) |
Mar 08, 2024 | 5.130 | 5.200 | 4.900 | 4.940 | 73,951 | -0.19(-3.70%) |
Mar 07, 2024 | 5.140 | 5.200 | 5.051 | 5.130 | 82,224 | -0.01(-0.19%) |
Mar 06, 2024 | 5.170 | 5.200 | 5.111 | 5.140 | 60,668 | +0.05(+0.98%) |
Mar 05, 2024 | 5.080 | 5.230 | 5.060 | 5.090 | 81,955 | -0.02(-0.39%) |
Mar 04, 2024 | 5.150 | 5.170 | 4.976 | 5.110 | 192,568 | -0.06(-1.16%) |
Mar 01, 2024 | 5.240 | 5.240 | 5.060 | 5.170 | 86,878 | -0.05(-0.96%) |
Feb 29, 2024 | 5.200 | 5.250 | 5.110 | 5.220 | 101,879 | +0.13(+2.55%) |
Feb 28, 2024 | 5.200 | 5.250 | 5.070 | 5.090 | 147,517 | -0.15(-2.86%) |
Feb 27, 2024 | 5.110 | 5.250 | 5.075 | 5.240 | 130,852 | +0.20(+3.97%) |
Feb 26, 2024 | 4.920 | 5.080 | 4.860 | 5.040 | 79,701 | +0.12(+2.44%) |
Feb 23, 2024 | 4.860 | 5.030 | 4.835 | 4.920 | 103,836 | +0.10(+2.07%) |
Feb 22, 2024 | 4.800 | 4.940 | 4.770 | 4.820 | 150,478 | +0.02(+0.42%) |
Feb 21, 2024 | 4.930 | 4.930 | 4.790 | 4.800 | 163,473 | -0.13(-2.64%) |
Feb 20, 2024 | 5.200 | 5.200 | 4.910 | 4.930 | 128,887 | -0.29(-5.56%) |
Feb 16, 2024 | 5.250 | 5.290 | 5.170 | 5.220 | 92,155 | -0.05(-0.95%) |
Feb 15, 2024 | 5.130 | 5.280 | 5.070 | 5.270 | 99,157 | +0.14(+2.73%) |
Feb 14, 2024 | 5.110 | 5.225 | 5.000 | 5.130 | 84,785 | +0.09(+1.79%) |
Feb 13, 2024 | 5.190 | 5.275 | 5.010 | 5.040 | 159,366 | -0.28(-5.26%) |
Feb 12, 2024 | 5.370 | 5.410 | 5.280 | 5.320 | 207,138 | +0.00(+0.00%) |
Feb 09, 2024 | 5.190 | 5.380 | 5.030 | 5.320 | 374,960 | -0.02(-0.37%) |
Feb 08, 2024 | 5.250 | 5.395 | 5.220 | 5.340 | 325,688 | +0.16(+3.09%) |
Feb 07, 2024 | 5.210 | 5.248 | 5.160 | 5.180 | 243,301 | +0.03(+0.58%) |
Feb 06, 2024 | 4.900 | 5.250 | 4.900 | 5.150 | 209,509 | +0.30(+6.19%) |
Feb 05, 2024 | 4.980 | 4.980 | 4.850 | 4.850 | 156,793 | -0.14(-2.81%) |
Feb 02, 2024 | 4.890 | 5.050 | 4.875 | 4.990 | 111,802 | +0.09(+1.84%) |
Feb 01, 2024 | 4.850 | 5.000 | 4.850 | 4.900 | 160,857 | +0.08(+1.66%) |
Jan 31, 2024 | 4.950 | 4.980 | 4.810 | 4.820 | 162,744 | -0.07(-1.43%) |
Jan 30, 2024 | 4.900 | 4.970 | 4.880 | 4.890 | 36,035 | -0.02(-0.41%) |
Jan 29, 2024 | 4.840 | 4.920 | 4.760 | 4.910 | 61,644 | +0.09(+1.87%) |
Jan 26, 2024 | 4.910 | 4.921 | 4.810 | 4.820 | 33,843 | -0.06(-1.23%) |
Jan 25, 2024 | 4.900 | 4.955 | 4.790 | 4.880 | 74,651 | +0.06(+1.24%) |
Jan 24, 2024 | 5.010 | 5.010 | 4.805 | 4.820 | 109,014 | -0.16(-3.21%) |
Jan 23, 2024 | 4.970 | 5.000 | 4.885 | 4.980 | 73,131 | +0.08(+1.63%) |
Jan 22, 2024 | 4.760 | 4.990 | 4.760 | 4.900 | 87,521 | +0.15(+3.16%) |
Jan 19, 2024 | 4.730 | 4.820 | 4.720 | 4.750 | 47,788 | +0.05(+1.06%) |
Jan 18, 2024 | 4.700 | 4.753 | 4.630 | 4.700 | 77,588 | -0.01(-0.21%) |
Jan 17, 2024 | 4.710 | 4.750 | 4.680 | 4.710 | 60,720 | -0.06(-1.26%) |
Jan 16, 2024 | 4.590 | 4.840 | 4.580 | 4.770 | 157,157 | +0.16(+3.47%) |
Jan 12, 2024 | 4.710 | 4.710 | 4.610 | 4.610 | 57,406 | -0.06(-1.28%) |
Jan 11, 2024 | 4.630 | 4.710 | 4.595 | 4.670 | 124,885 | +0.00(+0.00%) |
Jan 10, 2024 | 4.630 | 4.710 | 4.630 | 4.670 | 53,912 | +0.00(+0.00%) |
Jan 09, 2024 | 4.700 | 4.770 | 4.660 | 4.670 | 180,564 | -0.10(-2.10%) |
Jan 08, 2024 | 4.770 | 4.860 | 4.710 | 4.770 | 206,523 | -0.01(-0.21%) |
Jan 05, 2024 | 4.750 | 4.877 | 4.700 | 4.780 | 177,142 | -0.03(-0.62%) |
Jan 04, 2024 | 4.940 | 4.940 | 4.780 | 4.810 | 199,684 | -0.11(-2.24%) |
Jan 03, 2024 | 5.090 | 5.300 | 4.840 | 4.920 | 136,141 | -0.18(-3.53%) |