Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.100 | 5.240 | 5.000 | 5.240 | 136,433 | +0.23(+4.59%) |
Mar 27, 2024 | 5.080 | 5.130 | 4.950 | 5.010 | 15,026 | +0.01(+0.20%) |
Mar 26, 2024 | 4.970 | 5.000 | 4.880 | 5.000 | 33,534 | +0.17(+3.52%) |
Mar 25, 2024 | 4.590 | 4.830 | 4.431 | 4.830 | 32,385 | +0.13(+2.77%) |
Mar 22, 2024 | 4.670 | 4.750 | 4.430 | 4.700 | 5,281 | +0.02(+0.43%) |
Mar 21, 2024 | 4.710 | 4.820 | 4.660 | 4.680 | 14,123 | -0.08(-1.68%) |
Mar 20, 2024 | 4.830 | 4.830 | 4.710 | 4.760 | 15,335 | -0.05(-1.04%) |
Mar 19, 2024 | 4.750 | 4.830 | 4.750 | 4.810 | 4,839 | -0.02(-0.41%) |
Mar 18, 2024 | 4.850 | 4.850 | 4.750 | 4.830 | 10,170 | -0.02(-0.41%) |
Mar 15, 2024 | 4.890 | 4.890 | 4.803 | 4.850 | 7,893 | +0.03(+0.62%) |
Mar 14, 2024 | 4.800 | 4.825 | 4.795 | 4.820 | 2,338 | -0.02(-0.41%) |
Mar 13, 2024 | 4.700 | 4.856 | 4.600 | 4.840 | 45,260 | +0.14(+2.98%) |
Mar 12, 2024 | 4.700 | 4.700 | 4.626 | 4.700 | 12,851 | +0.00(+0.00%) |
Mar 11, 2024 | 4.550 | 4.700 | 4.380 | 4.700 | 15,659 | +0.25(+5.62%) |
Mar 08, 2024 | 4.560 | 4.700 | 4.430 | 4.450 | 23,421 | -0.25(-5.32%) |
Mar 07, 2024 | 4.400 | 4.700 | 4.400 | 4.700 | 29,179 | +0.27(+6.09%) |
Mar 06, 2024 | 4.500 | 4.590 | 4.410 | 4.430 | 16,599 | -0.07(-1.56%) |
Mar 05, 2024 | 4.670 | 4.670 | 4.470 | 4.500 | 17,033 | -0.14(-3.02%) |
Mar 04, 2024 | 4.630 | 4.700 | 4.600 | 4.640 | 17,674 | +0.04(+0.87%) |
Mar 01, 2024 | 4.700 | 4.710 | 4.530 | 4.600 | 141,042 | -0.11(-2.34%) |
Feb 29, 2024 | 4.400 | 4.710 | 4.260 | 4.710 | 39,943 | +0.36(+8.28%) |
Feb 28, 2024 | 4.600 | 4.700 | 4.310 | 4.350 | 52,822 | +0.04(+0.93%) |
Feb 27, 2024 | 4.700 | 4.819 | 4.300 | 4.310 | 152,553 | -0.40(-8.49%) |
Feb 26, 2024 | 4.710 | 4.710 | 4.620 | 4.710 | 46,156 | +0.01(+0.21%) |
Feb 23, 2024 | 4.690 | 4.700 | 4.610 | 4.700 | 25,156 | -0.01(-0.21%) |
Feb 22, 2024 | 4.710 | 4.710 | 4.600 | 4.710 | 35,157 | +0.00(+0.00%) |
Feb 21, 2024 | 4.710 | 4.710 | 4.650 | 4.710 | 24,969 | +0.01(+0.21%) |
Feb 20, 2024 | 4.710 | 4.710 | 4.680 | 4.700 | 61,947 | +0.00(+0.00%) |
Feb 16, 2024 | 4.800 | 4.800 | 4.690 | 4.700 | 42,081 | -0.01(-0.21%) |
Feb 15, 2024 | 4.710 | 4.710 | 4.690 | 4.710 | 35,219 | +0.01(+0.21%) |
Feb 14, 2024 | 4.720 | 4.720 | 4.690 | 4.700 | 31,250 | +0.00(+0.00%) |
Feb 13, 2024 | 4.850 | 4.850 | 4.680 | 4.700 | 86,127 | +0.20(+4.44%) |
Feb 12, 2024 | 4.650 | 4.650 | 4.370 | 4.500 | 14,429 | -0.18(-3.85%) |
Feb 09, 2024 | 4.410 | 4.680 | 4.380 | 4.680 | 18,413 | +0.32(+7.34%) |
Feb 08, 2024 | 4.260 | 4.440 | 4.170 | 4.360 | 18,074 | +0.11(+2.59%) |
Feb 07, 2024 | 4.260 | 4.390 | 4.220 | 4.250 | 17,692 | -0.10(-2.30%) |
Feb 06, 2024 | 4.140 | 4.350 | 4.140 | 4.350 | 14,207 | +0.14(+3.33%) |
Feb 05, 2024 | 4.250 | 4.370 | 4.100 | 4.210 | 13,681 | -0.04(-0.94%) |
Feb 02, 2024 | 4.320 | 4.320 | 4.100 | 4.250 | 30,683 | -0.10(-2.30%) |
Feb 01, 2024 | 4.530 | 4.530 | 4.310 | 4.350 | 15,025 | -0.10(-2.25%) |
Jan 31, 2024 | 4.390 | 4.560 | 4.320 | 4.450 | 52,465 | +0.00(+0.00%) |
Jan 30, 2024 | 4.360 | 4.520 | 4.360 | 4.450 | 41,665 | +0.10(+2.30%) |
Jan 29, 2024 | 4.600 | 4.680 | 4.320 | 4.350 | 34,090 | -0.28(-6.05%) |
Jan 26, 2024 | 4.640 | 4.680 | 4.470 | 4.630 | 30,762 | -0.05(-1.07%) |
Jan 25, 2024 | 4.700 | 4.700 | 4.610 | 4.680 | 13,096 | -0.02(-0.43%) |
Jan 24, 2024 | 4.640 | 4.725 | 4.610 | 4.700 | 55,126 | +0.07(+1.51%) |
Jan 23, 2024 | 4.720 | 4.720 | 4.630 | 4.630 | 24,472 | -0.07(-1.49%) |
Jan 22, 2024 | 4.670 | 4.700 | 4.620 | 4.700 | 2,416 | +0.02(+0.43%) |
Jan 19, 2024 | 4.630 | 4.710 | 4.610 | 4.680 | 18,309 | +0.00(+0.00%) |
Jan 18, 2024 | 4.610 | 4.700 | 4.610 | 4.680 | 12,894 | +0.05(+1.08%) |
Jan 17, 2024 | 4.640 | 4.640 | 4.630 | 4.630 | 922 | -0.07(-1.49%) |
Jan 16, 2024 | 4.680 | 4.705 | 4.600 | 4.700 | 16,976 | +0.00(+0.00%) |
Jan 12, 2024 | 4.680 | 4.700 | 4.680 | 4.700 | 35,037 | -0.03(-0.63%) |
Jan 11, 2024 | 4.620 | 4.730 | 4.620 | 4.730 | 10,222 | +0.01(+0.21%) |
Jan 10, 2024 | 4.650 | 4.720 | 4.610 | 4.720 | 6,739 | +0.05(+1.07%) |
Jan 09, 2024 | 4.620 | 4.710 | 4.608 | 4.670 | 4,586 | -0.06(-1.27%) |
Jan 08, 2024 | 4.600 | 4.830 | 4.600 | 4.730 | 13,116 | +0.09(+1.94%) |
Jan 05, 2024 | 4.680 | 4.700 | 4.580 | 4.640 | 21,353 | -0.06(-1.28%) |
Jan 04, 2024 | 4.730 | 4.735 | 4.619 | 4.700 | 7,649 | +0.00(+0.00%) |
Jan 03, 2024 | 4.780 | 4.890 | 4.690 | 4.700 | 23,565 | -0.03(-0.63%) |