Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.070 | 5.110 | 5.110 | 5.100 | 70,206 | +0.00(+0.00%) |
Mar 27, 2024 | 5.050 | 5.150 | 4.935 | 5.100 | 159,777 | +0.04(+0.79%) |
Mar 26, 2024 | 5.010 | 5.140 | 4.915 | 5.060 | 100,284 | +0.01(+0.20%) |
Mar 25, 2024 | 4.990 | 5.200 | 4.930 | 5.050 | 227,327 | +0.05(+1.00%) |
Mar 22, 2024 | 5.000 | 5.035 | 4.881 | 5.000 | 78,704 | +0.00(+0.00%) |
Mar 21, 2024 | 5.020 | 5.080 | 4.911 | 5.000 | 251,691 | -0.02(-0.40%) |
Mar 20, 2024 | 4.810 | 5.180 | 4.810 | 5.020 | 117,465 | +0.19(+3.93%) |
Mar 19, 2024 | 4.830 | 4.840 | 4.720 | 4.830 | 97,485 | +0.00(+0.00%) |
Mar 18, 2024 | 4.640 | 4.890 | 4.560 | 4.830 | 161,914 | +0.16(+3.43%) |
Mar 15, 2024 | 4.730 | 4.810 | 4.610 | 4.670 | 163,787 | +0.12(+2.64%) |
Mar 14, 2024 | 4.610 | 4.669 | 4.461 | 4.550 | 60,173 | -0.05(-1.09%) |
Mar 13, 2024 | 4.470 | 4.790 | 4.410 | 4.600 | 110,845 | +0.15(+3.37%) |
Mar 12, 2024 | 4.620 | 4.657 | 4.450 | 4.450 | 73,022 | -0.20(-4.30%) |
Mar 11, 2024 | 4.690 | 4.740 | 4.570 | 4.650 | 57,636 | -0.09(-1.90%) |
Mar 08, 2024 | 4.690 | 4.850 | 4.630 | 4.740 | 51,161 | +0.09(+1.94%) |
Mar 07, 2024 | 4.800 | 4.800 | 4.610 | 4.650 | 31,048 | -0.16(-3.33%) |
Mar 06, 2024 | 4.730 | 4.870 | 4.730 | 4.810 | 55,454 | +0.10(+2.12%) |
Mar 05, 2024 | 4.680 | 4.800 | 4.610 | 4.710 | 98,755 | +0.02(+0.43%) |
Mar 04, 2024 | 4.680 | 4.850 | 4.629 | 4.690 | 79,572 | -0.03(-0.64%) |
Mar 01, 2024 | 4.790 | 4.925 | 4.660 | 4.720 | 49,692 | -0.03(-0.63%) |
Feb 29, 2024 | 4.960 | 4.960 | 4.740 | 4.750 | 25,884 | -0.13(-2.66%) |
Feb 28, 2024 | 4.820 | 5.000 | 4.777 | 4.880 | 58,166 | +0.05(+1.04%) |
Feb 27, 2024 | 4.670 | 4.920 | 4.670 | 4.830 | 85,049 | +0.15(+3.21%) |
Feb 26, 2024 | 4.660 | 4.760 | 4.640 | 4.680 | 53,398 | -0.03(-0.64%) |
Feb 23, 2024 | 4.830 | 4.850 | 4.660 | 4.710 | 45,908 | -0.11(-2.28%) |
Feb 22, 2024 | 5.010 | 5.060 | 4.750 | 4.820 | 89,470 | -0.22(-4.37%) |
Feb 21, 2024 | 5.010 | 5.140 | 5.010 | 5.040 | 71,172 | -0.01(-0.20%) |
Feb 20, 2024 | 4.960 | 5.100 | 4.900 | 5.050 | 106,998 | +0.02(+0.40%) |
Feb 16, 2024 | 5.170 | 5.170 | 4.960 | 5.030 | 156,942 | -0.16(-3.08%) |
Feb 15, 2024 | 4.870 | 5.220 | 4.870 | 5.190 | 136,708 | +0.20(+4.01%) |
Feb 14, 2024 | 4.910 | 4.990 | 4.865 | 4.990 | 249,969 | +0.14(+2.89%) |
Feb 13, 2024 | 4.840 | 4.890 | 4.790 | 4.850 | 73,834 | -0.12(-2.41%) |
Feb 12, 2024 | 4.870 | 5.030 | 4.720 | 4.970 | 280,634 | +0.14(+2.90%) |
Feb 09, 2024 | 4.940 | 4.940 | 4.780 | 4.830 | 31,340 | -0.08(-1.63%) |
Feb 08, 2024 | 4.680 | 4.920 | 4.680 | 4.910 | 60,057 | +0.19(+4.03%) |
Feb 07, 2024 | 4.720 | 4.960 | 4.680 | 4.720 | 39,439 | +0.01(+0.21%) |
Feb 06, 2024 | 4.880 | 4.880 | 4.710 | 4.710 | 34,654 | -0.13(-2.69%) |
Feb 05, 2024 | 4.780 | 4.930 | 4.660 | 4.840 | 107,340 | +0.06(+1.26%) |
Feb 02, 2024 | 4.800 | 4.890 | 4.650 | 4.780 | 79,703 | -0.06(-1.24%) |
Feb 01, 2024 | 4.850 | 5.090 | 4.800 | 4.840 | 36,538 | -0.03(-0.62%) |
Jan 31, 2024 | 4.900 | 4.975 | 4.860 | 4.870 | 40,054 | -0.08(-1.62%) |
Jan 30, 2024 | 4.850 | 4.960 | 4.818 | 4.950 | 33,878 | +0.10(+2.06%) |
Jan 29, 2024 | 5.250 | 5.250 | 4.760 | 4.850 | 95,893 | -0.43(-8.14%) |
Jan 26, 2024 | 5.290 | 5.410 | 5.250 | 5.280 | 55,786 | +0.03(+0.57%) |
Jan 25, 2024 | 5.190 | 5.300 | 5.150 | 5.250 | 42,846 | +0.11(+2.04%) |
Jan 24, 2024 | 5.170 | 5.200 | 5.020 | 5.145 | 45,740 | +0.00(+0.10%) |
Jan 23, 2024 | 5.240 | 5.350 | 5.110 | 5.140 | 73,929 | -0.07(-1.34%) |
Jan 22, 2024 | 4.880 | 5.230 | 4.880 | 5.210 | 51,145 | +0.36(+7.42%) |
Jan 19, 2024 | 4.830 | 4.880 | 4.731 | 4.850 | 30,330 | +0.03(+0.62%) |
Jan 18, 2024 | 4.960 | 4.960 | 4.760 | 4.820 | 51,670 | -0.13(-2.63%) |
Jan 17, 2024 | 4.970 | 4.990 | 4.885 | 4.950 | 23,911 | +0.00(+0.00%) |
Jan 16, 2024 | 5.020 | 5.059 | 4.840 | 4.950 | 39,241 | -0.07(-1.39%) |
Jan 12, 2024 | 5.090 | 5.120 | 4.945 | 5.020 | 23,711 | +0.01(+0.20%) |
Jan 11, 2024 | 5.130 | 5.195 | 4.990 | 5.010 | 35,658 | -0.18(-3.47%) |
Jan 10, 2024 | 5.310 | 5.355 | 5.130 | 5.190 | 46,599 | -0.09(-1.70%) |
Jan 09, 2024 | 5.130 | 5.440 | 5.120 | 5.280 | 113,151 | +0.15(+2.92%) |
Jan 08, 2024 | 4.960 | 5.180 | 4.880 | 5.130 | 55,669 | +0.19(+3.85%) |
Jan 05, 2024 | 5.000 | 5.079 | 4.850 | 4.940 | 120,935 | -0.08(-1.59%) |
Jan 04, 2024 | 5.230 | 5.230 | 4.900 | 5.020 | 54,899 | -0.18(-3.46%) |
Jan 03, 2024 | 5.390 | 5.410 | 5.180 | 5.200 | 60,904 | -0.18(-3.35%) |