Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.750 | 4.700 | 4.650 | 4.740 | 141,871 | -0.01(-0.21%) |
Mar 27, 2024 | 4.770 | 4.800 | 4.680 | 4.750 | 129,764 | +0.00(+0.00%) |
Mar 26, 2024 | 4.810 | 4.940 | 4.690 | 4.750 | 193,552 | -0.09(-1.86%) |
Mar 25, 2024 | 5.010 | 5.200 | 4.770 | 4.840 | 190,785 | -0.17(-3.39%) |
Mar 22, 2024 | 5.060 | 5.200 | 4.960 | 5.010 | 165,841 | -0.06(-1.18%) |
Mar 21, 2024 | 4.990 | 5.170 | 4.990 | 5.070 | 200,474 | +0.08(+1.60%) |
Mar 20, 2024 | 4.930 | 5.070 | 4.790 | 4.990 | 216,286 | -0.03(-0.60%) |
Mar 19, 2024 | 4.760 | 5.063 | 4.603 | 5.020 | 217,214 | +0.25(+5.24%) |
Mar 18, 2024 | 4.750 | 4.915 | 4.660 | 4.770 | 144,833 | +0.02(+0.42%) |
Mar 15, 2024 | 4.810 | 4.970 | 4.660 | 4.750 | 243,615 | -0.02(-0.42%) |
Mar 14, 2024 | 4.430 | 4.840 | 4.360 | 4.770 | 160,760 | +0.40(+9.15%) |
Mar 13, 2024 | 4.030 | 4.490 | 4.020 | 4.370 | 258,796 | +0.21(+5.05%) |
Mar 12, 2024 | 5.130 | 5.130 | 4.010 | 4.160 | 687,715 | -0.91(-17.95%) |
Mar 11, 2024 | 4.860 | 5.150 | 4.820 | 5.070 | 355,552 | +0.21(+4.32%) |
Mar 08, 2024 | 4.660 | 4.970 | 4.646 | 4.860 | 204,428 | +0.23(+4.97%) |
Mar 07, 2024 | 4.660 | 4.850 | 4.530 | 4.630 | 115,547 | -0.04(-0.86%) |
Mar 06, 2024 | 4.650 | 4.760 | 4.590 | 4.670 | 68,604 | +0.02(+0.43%) |
Mar 05, 2024 | 4.610 | 4.770 | 4.530 | 4.650 | 110,956 | +0.04(+0.76%) |
Mar 04, 2024 | 4.850 | 4.960 | 4.600 | 4.615 | 99,117 | -0.23(-4.85%) |
Mar 01, 2024 | 4.660 | 4.920 | 4.640 | 4.850 | 201,778 | +0.17(+3.63%) |
Feb 29, 2024 | 4.600 | 4.790 | 4.600 | 4.680 | 137,110 | +0.08(+1.74%) |
Feb 28, 2024 | 4.890 | 4.900 | 4.520 | 4.600 | 190,347 | -0.34(-6.88%) |
Feb 27, 2024 | 4.980 | 5.040 | 4.860 | 4.940 | 97,736 | -0.01(-0.20%) |
Feb 26, 2024 | 5.000 | 5.020 | 4.900 | 4.950 | 151,046 | -0.04(-0.80%) |
Feb 23, 2024 | 4.820 | 5.000 | 4.697 | 4.990 | 134,218 | +0.17(+3.53%) |
Feb 22, 2024 | 4.690 | 4.880 | 4.666 | 4.820 | 167,265 | +0.07(+1.47%) |
Feb 21, 2024 | 4.960 | 5.150 | 4.680 | 4.750 | 286,628 | -0.29(-5.75%) |
Feb 20, 2024 | 5.060 | 5.290 | 4.990 | 5.040 | 258,696 | -0.09(-1.75%) |
Feb 16, 2024 | 5.100 | 5.400 | 5.000 | 5.130 | 415,103 | +0.12(+2.40%) |
Feb 15, 2024 | 4.600 | 5.150 | 4.590 | 5.010 | 245,884 | +0.41(+8.91%) |
Feb 14, 2024 | 4.840 | 4.876 | 4.580 | 4.600 | 107,650 | -0.11(-2.34%) |
Feb 13, 2024 | 4.590 | 4.740 | 4.590 | 4.710 | 137,213 | -0.09(-1.87%) |
Feb 12, 2024 | 4.770 | 4.910 | 4.760 | 4.800 | 104,529 | +0.01(+0.21%) |
Feb 09, 2024 | 4.600 | 4.885 | 4.600 | 4.790 | 130,934 | +0.17(+3.68%) |
Feb 08, 2024 | 4.620 | 4.730 | 4.500 | 4.620 | 110,020 | -0.02(-0.43%) |
Feb 07, 2024 | 4.910 | 4.915 | 4.600 | 4.640 | 122,073 | -0.23(-4.72%) |
Feb 06, 2024 | 4.800 | 4.930 | 4.470 | 4.870 | 137,286 | +0.01(+0.21%) |
Feb 05, 2024 | 4.950 | 4.950 | 4.680 | 4.860 | 119,169 | -0.09(-1.82%) |
Feb 02, 2024 | 4.800 | 5.020 | 4.700 | 4.950 | 194,052 | +0.14(+2.91%) |
Feb 01, 2024 | 4.570 | 4.840 | 4.470 | 4.810 | 180,791 | +0.20(+4.34%) |
Jan 31, 2024 | 4.660 | 4.805 | 4.520 | 4.610 | 106,166 | -0.05(-1.07%) |
Jan 30, 2024 | 4.760 | 4.828 | 4.520 | 4.660 | 136,756 | -0.08(-1.69%) |
Jan 29, 2024 | 4.370 | 4.930 | 4.370 | 4.740 | 382,556 | +0.35(+7.97%) |
Jan 26, 2024 | 4.150 | 4.420 | 4.150 | 4.390 | 167,820 | +0.19(+4.52%) |
Jan 25, 2024 | 4.190 | 4.240 | 4.050 | 4.200 | 88,158 | +0.04(+0.96%) |
Jan 24, 2024 | 4.210 | 4.240 | 4.050 | 4.160 | 120,115 | +0.02(+0.48%) |
Jan 23, 2024 | 4.130 | 4.280 | 4.050 | 4.140 | 88,032 | -0.04(-0.96%) |
Jan 22, 2024 | 4.070 | 4.310 | 4.060 | 4.180 | 137,314 | +0.19(+4.76%) |
Jan 19, 2024 | 3.940 | 4.045 | 3.880 | 3.990 | 86,570 | +0.07(+1.79%) |
Jan 18, 2024 | 3.830 | 3.940 | 3.805 | 3.920 | 117,331 | +0.10(+2.62%) |
Jan 17, 2024 | 3.990 | 4.030 | 3.770 | 3.820 | 128,303 | -0.19(-4.74%) |
Jan 16, 2024 | 4.370 | 4.410 | 4.000 | 4.010 | 185,327 | -0.40(-9.07%) |
Jan 12, 2024 | 4.230 | 4.440 | 4.144 | 4.410 | 172,988 | +0.21(+5.00%) |
Jan 11, 2024 | 4.160 | 4.240 | 4.120 | 4.200 | 78,315 | +0.01(+0.24%) |
Jan 10, 2024 | 4.130 | 4.300 | 3.960 | 4.190 | 144,553 | +0.14(+3.46%) |
Jan 09, 2024 | 3.900 | 4.100 | 3.750 | 4.050 | 118,251 | +0.10(+2.53%) |
Jan 08, 2024 | 4.120 | 4.190 | 3.900 | 3.950 | 160,303 | -0.19(-4.59%) |
Jan 05, 2024 | 4.380 | 4.450 | 3.990 | 4.140 | 317,933 | -0.17(-3.94%) |
Jan 04, 2024 | 4.050 | 4.350 | 4.050 | 4.310 | 392,829 | +0.22(+5.38%) |
Jan 03, 2024 | 4.040 | 4.190 | 4.010 | 4.090 | 115,721 | +0.01(+0.25%) |