Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.290 | 4.550 | 4.150 | 4.300 | 19,804 | -0.04(-0.81%) |
Mar 27, 2024 | 4.580 | 4.650 | 4.110 | 4.335 | 16,034 | +0.01(+0.35%) |
Mar 26, 2024 | 4.800 | 4.910 | 4.260 | 4.320 | 45,149 | -0.52(-10.74%) |
Mar 25, 2024 | 4.910 | 4.910 | 4.722 | 4.840 | 10,955 | -0.07(-1.43%) |
Mar 22, 2024 | 4.740 | 4.910 | 4.660 | 4.910 | 17,307 | +0.27(+5.82%) |
Mar 21, 2024 | 4.520 | 4.800 | 4.519 | 4.640 | 23,899 | +0.14(+3.11%) |
Mar 20, 2024 | 4.530 | 4.726 | 4.500 | 4.500 | 13,875 | +0.10(+2.27%) |
Mar 19, 2024 | 4.270 | 4.650 | 4.252 | 4.400 | 37,330 | +0.08(+1.85%) |
Mar 18, 2024 | 4.500 | 4.527 | 4.270 | 4.320 | 9,065 | -0.11(-2.48%) |
Mar 15, 2024 | 4.490 | 4.527 | 4.277 | 4.430 | 5,637 | -0.04(-0.89%) |
Mar 14, 2024 | 4.405 | 4.490 | 4.100 | 4.470 | 33,712 | +0.14(+3.23%) |
Mar 13, 2024 | 4.360 | 4.571 | 4.200 | 4.330 | 28,089 | +0.11(+2.61%) |
Mar 12, 2024 | 4.090 | 4.290 | 3.983 | 4.220 | 8,200 | +0.08(+1.93%) |
Mar 11, 2024 | 4.160 | 4.200 | 4.111 | 4.140 | 8,002 | +0.04(+0.98%) |
Mar 08, 2024 | 4.000 | 4.150 | 3.970 | 4.100 | 30,917 | +0.14(+3.54%) |
Mar 07, 2024 | 3.854 | 4.000 | 3.820 | 3.960 | 27,246 | +0.02(+0.51%) |
Mar 06, 2024 | 3.870 | 4.100 | 3.860 | 3.940 | 15,965 | -0.03(-0.76%) |
Mar 05, 2024 | 3.755 | 4.000 | 3.755 | 3.970 | 23,422 | +0.15(+3.93%) |
Mar 04, 2024 | 3.690 | 3.850 | 3.680 | 3.820 | 26,219 | +0.13(+3.52%) |
Mar 01, 2024 | 3.630 | 3.740 | 3.570 | 3.690 | 11,465 | +0.06(+1.65%) |
Feb 29, 2024 | 3.690 | 3.690 | 3.400 | 3.630 | 32,652 | -0.02(-0.55%) |
Feb 28, 2024 | 3.750 | 3.800 | 3.650 | 3.650 | 9,872 | -0.05(-1.35%) |
Feb 27, 2024 | 3.630 | 3.800 | 3.540 | 3.700 | 15,805 | -0.08(-2.12%) |
Feb 26, 2024 | 3.860 | 4.010 | 3.574 | 3.780 | 29,948 | -0.16(-4.06%) |
Feb 23, 2024 | 3.890 | 4.010 | 3.770 | 3.940 | 20,937 | -0.01(-0.25%) |
Feb 22, 2024 | 4.029 | 4.110 | 3.910 | 3.950 | 20,679 | +0.03(+0.76%) |
Feb 21, 2024 | 4.130 | 4.146 | 3.920 | 3.920 | 9,746 | -0.22(-5.31%) |
Feb 20, 2024 | 4.050 | 4.161 | 3.910 | 4.140 | 8,415 | +0.05(+1.22%) |
Feb 16, 2024 | 4.100 | 4.150 | 4.040 | 4.090 | 7,149 | -0.16(-3.76%) |
Feb 15, 2024 | 4.450 | 4.450 | 4.240 | 4.250 | 2,980 | +0.17(+4.17%) |
Feb 14, 2024 | 4.100 | 4.100 | 3.970 | 4.080 | 13,058 | -0.09(-2.28%) |
Feb 13, 2024 | 4.140 | 4.276 | 3.960 | 4.175 | 18,972 | +0.00(+0.12%) |
Feb 12, 2024 | 4.120 | 4.430 | 4.000 | 4.170 | 26,508 | -0.07(-1.65%) |
Feb 09, 2024 | 4.130 | 4.240 | 4.046 | 4.240 | 5,944 | +0.19(+4.69%) |
Feb 08, 2024 | 4.400 | 4.400 | 3.840 | 4.050 | 32,201 | -0.27(-6.14%) |
Feb 07, 2024 | 4.500 | 4.500 | 4.070 | 4.315 | 8,354 | -0.32(-6.88%) |
Feb 06, 2024 | 4.570 | 4.670 | 4.500 | 4.634 | 3,694 | -0.04(-0.77%) |
Feb 05, 2024 | 4.800 | 4.800 | 4.500 | 4.670 | 9,806 | -0.15(-3.11%) |
Feb 02, 2024 | 4.700 | 4.890 | 4.552 | 4.820 | 38,933 | +0.19(+3.99%) |
Feb 01, 2024 | 4.655 | 4.860 | 4.500 | 4.635 | 2,816 | -0.00(-0.11%) |
Jan 31, 2024 | 4.490 | 5.000 | 4.490 | 4.640 | 42,448 | +0.28(+6.42%) |
Jan 30, 2024 | 4.260 | 4.360 | 4.101 | 4.360 | 10,825 | +0.11(+2.56%) |
Jan 29, 2024 | 4.490 | 4.490 | 4.171 | 4.251 | 4,953 | -0.14(-3.16%) |
Jan 26, 2024 | 4.280 | 4.431 | 4.220 | 4.390 | 9,277 | +0.07(+1.62%) |
Jan 25, 2024 | 4.270 | 4.375 | 4.170 | 4.320 | 8,364 | +0.15(+3.58%) |
Jan 24, 2024 | 4.490 | 4.500 | 4.133 | 4.170 | 17,836 | -0.19(-4.35%) |
Jan 23, 2024 | 4.510 | 4.790 | 4.360 | 4.360 | 28,646 | -0.20(-4.39%) |
Jan 22, 2024 | 4.390 | 4.770 | 4.144 | 4.560 | 11,786 | +0.24(+5.56%) |
Jan 19, 2024 | 4.220 | 4.770 | 4.040 | 4.320 | 82,722 | -0.01(-0.23%) |
Jan 18, 2024 | 4.260 | 4.337 | 4.210 | 4.330 | 10,473 | +0.00(+0.00%) |
Jan 17, 2024 | 4.490 | 4.577 | 4.244 | 4.330 | 34,197 | -0.34(-7.28%) |
Jan 16, 2024 | 4.890 | 4.880 | 4.650 | 4.670 | 15,827 | -0.15(-3.11%) |
Jan 12, 2024 | 4.850 | 4.965 | 4.760 | 4.820 | 21,752 | +0.05(+1.05%) |
Jan 11, 2024 | 5.050 | 5.050 | 4.770 | 4.770 | 12,326 | -0.21(-4.22%) |
Jan 10, 2024 | 5.050 | 5.050 | 4.760 | 4.980 | 19,515 | +0.02(+0.40%) |
Jan 09, 2024 | 5.000 | 5.000 | 4.620 | 4.960 | 28,057 | +0.02(+0.40%) |
Jan 08, 2024 | 4.730 | 5.100 | 4.620 | 4.940 | 31,579 | +0.12(+2.49%) |
Jan 05, 2024 | 5.350 | 5.410 | 4.700 | 4.820 | 49,519 | -0.43(-8.19%) |
Jan 04, 2024 | 5.290 | 5.290 | 5.080 | 5.250 | 16,711 | +0.04(+0.77%) |
Jan 03, 2024 | 5.460 | 5.460 | 5.000 | 5.210 | 36,589 | -0.25(-4.58%) |