Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.460 | 4.530 | 4.430 | 4.440 | 862,707 | -0.01(-0.22%) |
Mar 27, 2024 | 4.330 | 4.490 | 4.310 | 4.450 | 2,546,565 | +0.20(+4.71%) |
Mar 26, 2024 | 4.390 | 4.440 | 4.250 | 4.250 | 1,397,237 | -0.08(-1.85%) |
Mar 25, 2024 | 4.380 | 4.460 | 4.315 | 4.330 | 911,338 | -0.05(-1.14%) |
Mar 22, 2024 | 4.580 | 4.620 | 4.370 | 4.380 | 777,099 | -0.23(-4.99%) |
Mar 21, 2024 | 4.450 | 4.769 | 4.440 | 4.610 | 1,526,549 | +0.17(+3.83%) |
Mar 20, 2024 | 4.300 | 4.515 | 4.270 | 4.440 | 1,177,466 | +0.09(+2.07%) |
Mar 19, 2024 | 4.300 | 4.370 | 4.246 | 4.350 | 853,689 | +0.01(+0.23%) |
Mar 18, 2024 | 4.560 | 4.560 | 4.330 | 4.340 | 957,255 | -0.21(-4.62%) |
Mar 15, 2024 | 4.480 | 4.640 | 4.420 | 4.550 | 3,872,576 | +0.05(+1.11%) |
Mar 14, 2024 | 4.720 | 4.810 | 4.470 | 4.500 | 1,239,889 | -0.29(-6.05%) |
Mar 13, 2024 | 4.800 | 4.980 | 4.770 | 4.790 | 1,257,776 | -0.06(-1.24%) |
Mar 12, 2024 | 5.070 | 5.070 | 4.820 | 4.850 | 2,307,709 | -0.26(-5.09%) |
Mar 11, 2024 | 4.980 | 5.250 | 4.980 | 5.110 | 1,768,342 | +0.06(+1.19%) |
Mar 08, 2024 | 4.860 | 5.135 | 4.860 | 5.050 | 2,034,752 | +0.21(+4.34%) |
Mar 07, 2024 | 4.600 | 4.850 | 4.550 | 4.840 | 1,869,603 | +0.32(+7.08%) |
Mar 06, 2024 | 4.520 | 4.650 | 4.410 | 4.520 | 1,397,561 | +0.07(+1.57%) |
Mar 05, 2024 | 4.170 | 4.880 | 4.160 | 4.450 | 4,771,283 | +0.34(+8.27%) |
Mar 04, 2024 | 4.200 | 4.250 | 4.080 | 4.110 | 1,642,267 | -0.12(-2.84%) |
Mar 01, 2024 | 4.150 | 4.400 | 4.070 | 4.230 | 2,381,401 | +0.09(+2.17%) |
Feb 29, 2024 | 4.090 | 4.200 | 3.810 | 4.140 | 3,112,535 | +0.12(+2.99%) |
Feb 28, 2024 | 4.270 | 4.280 | 3.800 | 4.020 | 8,616,241 | -1.21(-23.14%) |
Feb 27, 2024 | 5.250 | 5.340 | 5.160 | 5.230 | 2,036,899 | +0.06(+1.16%) |
Feb 26, 2024 | 4.900 | 5.220 | 4.843 | 5.170 | 1,417,421 | +0.26(+5.30%) |
Feb 23, 2024 | 4.920 | 5.000 | 4.815 | 4.910 | 989,556 | -0.05(-1.01%) |
Feb 22, 2024 | 5.130 | 5.210 | 4.920 | 4.960 | 1,151,110 | -0.14(-2.75%) |
Feb 21, 2024 | 5.080 | 5.120 | 5.000 | 5.100 | 1,000,900 | -0.09(-1.73%) |
Feb 20, 2024 | 5.340 | 5.380 | 5.150 | 5.190 | 1,099,011 | -0.31(-5.64%) |
Feb 16, 2024 | 5.620 | 5.665 | 5.470 | 5.500 | 1,530,250 | -0.25(-4.35%) |
Feb 15, 2024 | 5.490 | 5.750 | 5.480 | 5.750 | 1,760,737 | +0.31(+5.70%) |
Feb 14, 2024 | 5.110 | 5.450 | 5.055 | 5.440 | 1,815,572 | +0.48(+9.68%) |
Feb 13, 2024 | 5.070 | 5.360 | 4.930 | 4.960 | 2,632,602 | -0.13(-2.55%) |
Feb 12, 2024 | 4.960 | 5.155 | 4.940 | 5.090 | 1,593,094 | +0.14(+2.83%) |
Feb 09, 2024 | 4.890 | 4.990 | 4.860 | 4.950 | 787,678 | +0.07(+1.43%) |
Feb 08, 2024 | 4.730 | 4.915 | 4.660 | 4.880 | 707,981 | +0.12(+2.52%) |
Feb 07, 2024 | 4.770 | 4.930 | 4.640 | 4.760 | 1,066,987 | -0.01(-0.21%) |
Feb 06, 2024 | 4.600 | 4.815 | 4.575 | 4.770 | 1,340,338 | +0.16(+3.47%) |
Feb 05, 2024 | 4.690 | 4.700 | 4.555 | 4.610 | 923,551 | -0.20(-4.16%) |
Feb 02, 2024 | 4.770 | 4.880 | 4.640 | 4.810 | 1,024,769 | -0.06(-1.23%) |
Feb 01, 2024 | 4.850 | 4.990 | 4.800 | 4.870 | 1,716,207 | +0.08(+1.67%) |
Jan 31, 2024 | 4.920 | 5.168 | 4.780 | 4.790 | 1,370,560 | -0.15(-3.04%) |
Jan 30, 2024 | 5.050 | 5.070 | 4.820 | 4.940 | 2,121,835 | -0.23(-4.45%) |
Jan 29, 2024 | 5.040 | 5.220 | 4.955 | 5.170 | 1,825,012 | +0.11(+2.17%) |
Jan 26, 2024 | 5.130 | 5.225 | 5.050 | 5.060 | 718,670 | -0.02(-0.39%) |
Jan 25, 2024 | 5.090 | 5.120 | 4.920 | 5.080 | 839,794 | +0.10(+2.01%) |
Jan 24, 2024 | 5.300 | 5.330 | 4.930 | 4.980 | 1,048,156 | -0.18(-3.49%) |
Jan 23, 2024 | 5.290 | 5.360 | 5.110 | 5.160 | 1,528,743 | +0.01(+0.19%) |
Jan 22, 2024 | 4.970 | 5.320 | 4.955 | 5.150 | 1,925,922 | +0.26(+5.32%) |
Jan 19, 2024 | 4.860 | 4.920 | 4.690 | 4.890 | 1,105,147 | +0.07(+1.45%) |
Jan 18, 2024 | 4.770 | 4.848 | 4.705 | 4.820 | 1,299,755 | +0.12(+2.55%) |
Jan 17, 2024 | 4.690 | 4.760 | 4.560 | 4.700 | 2,166,835 | -0.16(-3.29%) |
Jan 16, 2024 | 5.100 | 5.100 | 4.850 | 4.860 | 1,629,787 | -0.33(-6.36%) |
Jan 12, 2024 | 5.270 | 5.550 | 5.170 | 5.190 | 1,863,877 | -0.31(-5.64%) |
Jan 11, 2024 | 5.500 | 5.600 | 5.290 | 5.500 | 1,549,995 | -0.08(-1.43%) |
Jan 10, 2024 | 5.720 | 5.720 | 5.335 | 5.580 | 2,499,828 | -0.18(-3.12%) |
Jan 09, 2024 | 5.660 | 5.880 | 5.600 | 5.760 | 1,206,945 | -0.03(-0.52%) |
Jan 08, 2024 | 5.600 | 5.860 | 5.530 | 5.790 | 1,157,535 | +0.17(+3.02%) |
Jan 05, 2024 | 5.530 | 5.795 | 5.480 | 5.620 | 1,330,994 | +0.01(+0.18%) |
Jan 04, 2024 | 5.560 | 5.700 | 5.500 | 5.610 | 2,025,761 | +0.05(+0.90%) |
Jan 03, 2024 | 5.990 | 5.990 | 5.545 | 5.560 | 2,376,753 | -0.59(-9.59%) |