Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.450 | 4.560 | 4.450 | 4.540 | 1,286,861 | +0.12(+2.71%) |
Mar 26, 2024 | 4.550 | 4.550 | 4.420 | 4.420 | 942,687 | -0.10(-2.21%) |
Mar 25, 2024 | 4.530 | 4.590 | 4.520 | 4.520 | 992,199 | +0.03(+0.67%) |
Mar 22, 2024 | 4.600 | 4.625 | 4.490 | 4.490 | 1,380,986 | -0.11(-2.39%) |
Mar 21, 2024 | 4.520 | 4.675 | 4.500 | 4.600 | 1,817,998 | +0.10(+2.22%) |
Mar 20, 2024 | 4.360 | 4.560 | 4.340 | 4.500 | 1,383,175 | +0.12(+2.74%) |
Mar 19, 2024 | 4.410 | 4.463 | 4.360 | 4.380 | 1,487,268 | -0.04(-0.90%) |
Mar 18, 2024 | 4.500 | 4.520 | 4.415 | 4.420 | 1,508,445 | -0.10(-2.21%) |
Mar 15, 2024 | 4.370 | 4.575 | 4.351 | 4.520 | 11,360,903 | +0.12(+2.73%) |
Mar 14, 2024 | 4.540 | 4.570 | 4.390 | 4.400 | 1,624,990 | -0.18(-3.93%) |
Mar 13, 2024 | 4.520 | 4.630 | 4.520 | 4.580 | 1,759,225 | +0.04(+0.88%) |
Mar 12, 2024 | 4.490 | 4.565 | 4.450 | 4.540 | 2,567,231 | +0.02(+0.44%) |
Mar 11, 2024 | 4.450 | 4.550 | 4.420 | 4.520 | 1,589,163 | +0.05(+1.12%) |
Mar 08, 2024 | 4.470 | 4.545 | 4.440 | 4.470 | 2,269,197 | +0.02(+0.45%) |
Mar 07, 2024 | 4.440 | 4.480 | 4.420 | 4.450 | 1,238,617 | +0.05(+1.14%) |
Mar 06, 2024 | 4.350 | 4.430 | 4.330 | 4.400 | 1,469,880 | +0.07(+1.62%) |
Mar 05, 2024 | 4.280 | 4.350 | 4.270 | 4.330 | 1,712,411 | +0.02(+0.46%) |
Mar 04, 2024 | 4.380 | 4.390 | 4.290 | 4.310 | 1,400,368 | -0.07(-1.60%) |
Mar 01, 2024 | 4.350 | 4.430 | 4.320 | 4.380 | 1,430,947 | +0.02(+0.46%) |
Feb 29, 2024 | 4.300 | 4.380 | 4.280 | 4.360 | 2,034,470 | +0.11(+2.59%) |
Feb 28, 2024 | 4.320 | 4.330 | 4.240 | 4.250 | 2,295,123 | -0.12(-2.75%) |
Feb 27, 2024 | 4.390 | 4.390 | 4.310 | 4.370 | 1,519,453 | +0.01(+0.23%) |
Feb 26, 2024 | 4.400 | 4.470 | 4.350 | 4.360 | 1,082,939 | -0.07(-1.58%) |
Feb 23, 2024 | 4.350 | 4.480 | 4.300 | 4.430 | 2,275,566 | +0.07(+1.61%) |
Feb 22, 2024 | 4.330 | 4.410 | 4.320 | 4.360 | 1,697,891 | +0.02(+0.46%) |
Feb 21, 2024 | 4.360 | 4.380 | 4.310 | 4.340 | 1,414,053 | -0.03(-0.69%) |
Feb 20, 2024 | 4.370 | 4.420 | 4.321 | 4.370 | 1,397,815 | -0.06(-1.35%) |
Feb 16, 2024 | 4.390 | 4.470 | 4.340 | 4.430 | 1,658,241 | -0.01(-0.23%) |
Feb 15, 2024 | 4.250 | 4.490 | 4.250 | 4.440 | 2,575,055 | +0.22(+5.21%) |
Feb 14, 2024 | 4.490 | 4.530 | 4.170 | 4.220 | 6,400,662 | -0.29(-6.43%) |
Feb 13, 2024 | 4.660 | 4.690 | 4.430 | 4.510 | 4,585,112 | -0.27(-5.65%) |
Feb 12, 2024 | 4.690 | 4.790 | 4.670 | 4.780 | 2,145,037 | +0.11(+2.36%) |
Feb 09, 2024 | 4.620 | 4.680 | 4.580 | 4.670 | 1,775,132 | +0.08(+1.74%) |
Feb 08, 2024 | 4.520 | 4.630 | 4.490 | 4.590 | 2,008,659 | +0.07(+1.55%) |
Feb 07, 2024 | 4.750 | 4.760 | 4.520 | 4.520 | 2,569,024 | -0.19(-4.03%) |
Feb 06, 2024 | 4.650 | 4.740 | 4.620 | 4.710 | 1,491,106 | +0.05(+1.07%) |
Feb 05, 2024 | 4.730 | 4.750 | 4.590 | 4.660 | 2,206,682 | -0.11(-2.31%) |
Feb 02, 2024 | 4.860 | 4.860 | 4.760 | 4.770 | 1,793,347 | -0.12(-2.45%) |
Feb 01, 2024 | 4.840 | 4.910 | 4.735 | 4.890 | 2,327,921 | +0.09(+1.87%) |
Jan 31, 2024 | 5.010 | 5.030 | 4.800 | 4.800 | 2,884,676 | -0.19(-3.81%) |
Jan 30, 2024 | 5.110 | 5.130 | 4.970 | 4.990 | 1,760,712 | -0.15(-2.92%) |
Jan 29, 2024 | 5.040 | 5.140 | 5.030 | 5.140 | 1,708,509 | +0.11(+2.19%) |
Jan 26, 2024 | 5.010 | 5.065 | 5.000 | 5.030 | 1,468,363 | +0.06(+1.21%) |
Jan 25, 2024 | 4.990 | 5.040 | 4.910 | 4.970 | 1,475,331 | +0.03(+0.61%) |
Jan 24, 2024 | 5.000 | 5.070 | 4.940 | 4.940 | 1,148,484 | -0.04(-0.80%) |
Jan 23, 2024 | 4.950 | 5.000 | 4.940 | 4.980 | 1,067,797 | +0.05(+1.01%) |
Jan 22, 2024 | 4.970 | 5.040 | 4.910 | 4.930 | 1,424,553 | -0.01(-0.20%) |
Jan 19, 2024 | 4.940 | 4.970 | 4.840 | 4.940 | 1,300,062 | +0.03(+0.61%) |
Jan 18, 2024 | 4.920 | 4.990 | 4.830 | 4.910 | 1,584,277 | +0.00(+0.00%) |
Jan 17, 2024 | 4.880 | 4.990 | 4.842 | 4.910 | 1,544,826 | -0.03(-0.61%) |
Jan 16, 2024 | 4.910 | 4.950 | 4.850 | 4.940 | 1,706,809 | -0.03(-0.60%) |
Jan 12, 2024 | 5.030 | 5.130 | 4.950 | 4.970 | 1,957,734 | +0.01(+0.20%) |
Jan 11, 2024 | 4.990 | 5.008 | 4.880 | 4.960 | 2,031,724 | -0.07(-1.39%) |
Jan 10, 2024 | 4.980 | 5.050 | 4.980 | 5.030 | 1,517,522 | +0.05(+1.00%) |
Jan 09, 2024 | 4.960 | 5.035 | 4.930 | 4.980 | 1,122,412 | -0.05(-0.99%) |
Jan 08, 2024 | 4.870 | 5.050 | 4.870 | 5.030 | 2,457,694 | +0.13(+2.65%) |
Jan 05, 2024 | 4.750 | 4.915 | 4.725 | 4.900 | 1,946,742 | +0.12(+2.51%) |
Jan 04, 2024 | 4.770 | 4.820 | 4.750 | 4.780 | 1,567,185 | +0.01(+0.21%) |
Jan 03, 2024 | 4.910 | 4.930 | 4.760 | 4.770 | 2,578,733 | -0.19(-3.83%) |