Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.950 | 5.050 | 5.050 | 5.030 | 644,898 | +0.12(+2.44%) |
Mar 27, 2024 | 4.730 | 4.930 | 4.730 | 4.910 | 491,402 | +0.21(+4.47%) |
Mar 26, 2024 | 4.800 | 4.810 | 4.690 | 4.700 | 424,904 | -0.02(-0.42%) |
Mar 25, 2024 | 4.620 | 4.840 | 4.620 | 4.720 | 393,912 | +0.12(+2.61%) |
Mar 22, 2024 | 4.650 | 4.720 | 4.580 | 4.600 | 310,917 | -0.06(-1.29%) |
Mar 21, 2024 | 4.850 | 4.860 | 4.640 | 4.660 | 634,071 | -0.09(-1.89%) |
Mar 20, 2024 | 4.420 | 4.790 | 4.390 | 4.750 | 795,562 | +0.31(+6.98%) |
Mar 19, 2024 | 4.520 | 4.580 | 4.430 | 4.440 | 629,818 | -0.10(-2.20%) |
Mar 18, 2024 | 4.640 | 4.650 | 4.540 | 4.540 | 447,919 | -0.11(-2.37%) |
Mar 15, 2024 | 4.580 | 4.690 | 4.520 | 4.650 | 522,487 | +0.10(+2.20%) |
Mar 14, 2024 | 4.580 | 4.620 | 4.510 | 4.550 | 394,091 | -0.07(-1.52%) |
Mar 13, 2024 | 4.550 | 4.710 | 4.540 | 4.620 | 713,625 | +0.07(+1.54%) |
Mar 12, 2024 | 4.470 | 4.570 | 4.390 | 4.550 | 657,750 | -0.03(-0.66%) |
Mar 11, 2024 | 4.380 | 4.640 | 4.320 | 4.580 | 654,232 | +0.21(+4.81%) |
Mar 08, 2024 | 4.350 | 4.440 | 4.250 | 4.370 | 564,137 | +0.01(+0.23%) |
Mar 07, 2024 | 4.120 | 4.360 | 3.950 | 4.360 | 735,677 | +0.22(+5.31%) |
Mar 06, 2024 | 4.060 | 4.230 | 4.060 | 4.140 | 640,735 | +0.06(+1.47%) |
Mar 05, 2024 | 4.170 | 4.290 | 4.030 | 4.080 | 584,496 | -0.01(-0.24%) |
Mar 04, 2024 | 4.020 | 4.130 | 4.000 | 4.090 | 928,043 | +0.15(+3.81%) |
Mar 01, 2024 | 3.730 | 3.990 | 3.680 | 3.940 | 686,816 | +0.25(+6.78%) |
Feb 29, 2024 | 3.690 | 3.770 | 3.670 | 3.690 | 961,610 | +0.11(+3.07%) |
Feb 28, 2024 | 3.640 | 3.660 | 3.570 | 3.580 | 352,099 | -0.07(-1.92%) |
Feb 27, 2024 | 3.610 | 3.690 | 3.610 | 3.650 | 346,645 | -0.01(-0.27%) |
Feb 26, 2024 | 3.650 | 3.680 | 3.580 | 3.660 | 429,037 | -0.04(-1.08%) |
Feb 23, 2024 | 3.710 | 3.770 | 3.620 | 3.700 | 2,126,814 | +0.01(+0.27%) |
Feb 22, 2024 | 3.780 | 3.800 | 3.630 | 3.690 | 715,451 | -0.07(-1.86%) |
Feb 21, 2024 | 3.790 | 3.790 | 3.710 | 3.760 | 242,171 | -0.02(-0.53%) |
Feb 20, 2024 | 3.840 | 3.850 | 3.750 | 3.780 | 286,793 | -0.07(-1.82%) |
Feb 16, 2024 | 3.850 | 0 | -0.05(-1.28%) | |||
Feb 15, 2024 | 3.810 | 3.940 | 3.810 | 3.900 | 596,367 | +0.13(+3.45%) |
Feb 14, 2024 | 3.740 | 3.800 | 3.700 | 3.770 | 281,972 | +0.05(+1.34%) |
Feb 13, 2024 | 3.900 | 3.900 | 3.680 | 3.720 | 737,851 | -0.26(-6.53%) |
Feb 12, 2024 | 3.920 | 4.000 | 3.890 | 3.980 | 413,636 | +0.05(+1.27%) |
Feb 09, 2024 | 3.990 | 3.990 | 3.900 | 3.930 | 397,801 | -0.08(-2.00%) |
Feb 08, 2024 | 4.080 | 4.080 | 3.990 | 4.010 | 257,576 | -0.07(-1.72%) |
Feb 07, 2024 | 4.170 | 4.180 | 4.070 | 4.080 | 209,392 | -0.12(-2.86%) |
Feb 06, 2024 | 4.140 | 4.230 | 4.140 | 4.200 | 251,990 | +0.07(+1.69%) |
Feb 05, 2024 | 4.150 | 4.210 | 4.110 | 4.130 | 282,731 | -0.11(-2.59%) |
Feb 02, 2024 | 4.150 | 4.260 | 4.090 | 4.240 | 502,242 | -0.03(-0.70%) |
Feb 01, 2024 | 4.130 | 4.270 | 4.130 | 4.270 | 669,598 | +0.17(+4.15%) |
Jan 31, 2024 | 4.160 | 4.220 | 4.070 | 4.100 | 487,694 | -0.05(-1.20%) |
Jan 30, 2024 | 4.220 | 4.250 | 4.120 | 4.150 | 658,772 | -0.03(-0.72%) |
Jan 29, 2024 | 4.160 | 4.220 | 4.090 | 4.180 | 436,826 | +0.04(+0.97%) |
Jan 26, 2024 | 4.170 | 4.200 | 4.130 | 4.140 | 275,512 | -0.05(-1.19%) |
Jan 25, 2024 | 4.190 | 4.220 | 4.140 | 4.190 | 383,288 | +0.04(+0.96%) |
Jan 24, 2024 | 4.290 | 4.320 | 4.140 | 4.150 | 413,875 | -0.06(-1.43%) |
Jan 23, 2024 | 4.200 | 4.250 | 4.160 | 4.210 | 564,908 | +0.08(+1.94%) |
Jan 22, 2024 | 4.020 | 4.210 | 3.970 | 4.130 | 666,465 | +0.06(+1.47%) |
Jan 19, 2024 | 4.290 | 4.290 | 4.050 | 4.070 | 768,362 | -0.17(-4.01%) |
Jan 18, 2024 | 4.500 | 4.590 | 4.070 | 4.240 | 1,683,902 | -0.56(-11.67%) |
Jan 17, 2024 | 4.830 | 4.850 | 4.740 | 4.800 | 497,489 | -0.15(-3.03%) |
Jan 16, 2024 | 5.020 | 5.040 | 4.910 | 4.950 | 310,728 | -0.12(-2.37%) |
Jan 15, 2024 | 5.100 | 5.100 | 5.030 | 5.070 | 66,096 | -0.03(-0.59%) |
Jan 12, 2024 | 4.990 | 5.230 | 4.990 | 5.100 | 551,498 | +0.24(+4.94%) |
Jan 11, 2024 | 4.960 | 5.000 | 4.750 | 4.860 | 512,629 | -0.09(-1.82%) |
Jan 10, 2024 | 4.790 | 4.980 | 4.790 | 4.950 | 404,907 | +0.17(+3.56%) |
Jan 09, 2024 | 4.870 | 4.890 | 4.770 | 4.780 | 417,615 | -0.06(-1.24%) |
Jan 08, 2024 | 4.810 | 4.960 | 4.760 | 4.840 | 691,792 | -0.03(-0.62%) |
Jan 05, 2024 | 4.900 | 4.990 | 4.850 | 4.870 | 350,468 | -0.05(-1.02%) |
Jan 04, 2024 | 4.830 | 4.920 | 4.780 | 4.920 | 447,911 | +0.09(+1.86%) |
Jan 03, 2024 | 4.830 | 4.880 | 4.780 | 4.830 | 471,750 | -0.14(-2.82%) |