Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.960 | 4.970 | 4.920 | 4.970 | 25,330 | +0.03(+0.61%) |
Mar 27, 2024 | 4.900 | 4.940 | 4.880 | 4.940 | 41,084 | -0.01(-0.20%) |
Mar 26, 2024 | 4.910 | 4.980 | 4.910 | 4.950 | 63,131 | +0.03(+0.61%) |
Mar 25, 2024 | 4.940 | 4.970 | 4.880 | 4.920 | 76,663 | +0.00(+0.00%) |
Mar 22, 2024 | 5.020 | 5.030 | 4.900 | 4.920 | 129,239 | -0.08(-1.60%) |
Mar 21, 2024 | 4.930 | 5.030 | 4.920 | 5.000 | 155,917 | +0.12(+2.46%) |
Mar 20, 2024 | 4.910 | 4.930 | 4.830 | 4.880 | 169,254 | +0.00(+0.00%) |
Mar 19, 2024 | 4.820 | 4.940 | 4.820 | 4.880 | 214,914 | +0.10(+2.09%) |
Mar 18, 2024 | 4.760 | 4.830 | 4.760 | 4.780 | 145,257 | +0.09(+1.92%) |
Mar 15, 2024 | 4.660 | 4.720 | 4.640 | 4.690 | 109,282 | +0.03(+0.64%) |
Mar 14, 2024 | 4.800 | 4.800 | 4.660 | 4.660 | 79,007 | -0.12(-2.51%) |
Mar 13, 2024 | 4.640 | 4.800 | 4.640 | 4.780 | 69,121 | +0.12(+2.58%) |
Mar 12, 2024 | 4.610 | 4.680 | 4.610 | 4.660 | 52,025 | +0.02(+0.43%) |
Mar 11, 2024 | 4.590 | 4.640 | 4.590 | 4.640 | 36,229 | +0.03(+0.65%) |
Mar 08, 2024 | 4.630 | 4.690 | 4.600 | 4.610 | 48,793 | -0.03(-0.65%) |
Mar 07, 2024 | 4.540 | 4.650 | 4.540 | 4.640 | 57,772 | +0.12(+2.65%) |
Mar 06, 2024 | 4.430 | 4.600 | 4.430 | 4.520 | 80,939 | +0.11(+2.49%) |
Mar 05, 2024 | 4.390 | 4.460 | 4.380 | 4.410 | 55,202 | -0.01(-0.23%) |
Mar 04, 2024 | 4.400 | 4.450 | 4.280 | 4.420 | 30,967 | -0.04(-0.90%) |
Mar 01, 2024 | 4.410 | 4.470 | 4.320 | 4.460 | 28,554 | +0.09(+2.06%) |
Feb 29, 2024 | 4.340 | 4.410 | 4.340 | 4.370 | 9,000 | +0.01(+0.23%) |
Feb 28, 2024 | 4.350 | 4.400 | 4.300 | 4.360 | 13,951 | +0.01(+0.23%) |
Feb 27, 2024 | 4.440 | 4.440 | 4.330 | 4.350 | 34,359 | -0.09(-2.03%) |
Feb 26, 2024 | 4.550 | 4.550 | 4.400 | 4.440 | 33,510 | -0.12(-2.63%) |
Feb 23, 2024 | 4.380 | 4.610 | 4.370 | 4.560 | 139,374 | +0.17(+3.87%) |
Feb 22, 2024 | 4.260 | 4.400 | 4.260 | 4.390 | 90,541 | +0.14(+3.29%) |
Feb 21, 2024 | 4.240 | 4.320 | 4.240 | 4.250 | 100,482 | -0.01(-0.23%) |
Feb 20, 2024 | 4.220 | 4.340 | 4.210 | 4.260 | 91,030 | +0.03(+0.71%) |
Feb 16, 2024 | 4.230 | 0 | +0.06(+1.44%) | |||
Feb 15, 2024 | 3.940 | 4.260 | 3.900 | 4.170 | 113,584 | +0.26(+6.65%) |
Feb 14, 2024 | 3.830 | 3.940 | 3.830 | 3.910 | 15,205 | +0.11(+2.89%) |
Feb 13, 2024 | 3.950 | 3.950 | 3.800 | 3.800 | 22,880 | -0.15(-3.80%) |
Feb 12, 2024 | 3.930 | 3.990 | 3.930 | 3.950 | 28,476 | -0.01(-0.25%) |
Feb 09, 2024 | 3.850 | 3.960 | 3.850 | 3.960 | 12,451 | +0.10(+2.59%) |
Feb 08, 2024 | 3.890 | 3.890 | 3.860 | 3.860 | 12,362 | -0.06(-1.53%) |
Feb 07, 2024 | 3.940 | 3.940 | 3.900 | 3.920 | 14,925 | -0.04(-1.01%) |
Feb 06, 2024 | 3.970 | 4.000 | 3.940 | 3.960 | 22,300 | -0.01(-0.25%) |
Feb 05, 2024 | 4.010 | 4.010 | 3.920 | 3.970 | 29,367 | -0.11(-2.70%) |
Feb 02, 2024 | 4.090 | 4.090 | 4.030 | 4.080 | 21,223 | -0.03(-0.73%) |
Feb 01, 2024 | 4.090 | 4.170 | 4.040 | 4.110 | 9,065 | +0.02(+0.49%) |
Jan 31, 2024 | 4.160 | 4.170 | 4.090 | 4.090 | 4,540 | -0.09(-2.15%) |
Jan 30, 2024 | 4.160 | 4.210 | 4.110 | 4.180 | 23,462 | +0.00(+0.00%) |
Jan 29, 2024 | 4.190 | 4.190 | 4.130 | 4.180 | 28,407 | -0.05(-1.18%) |
Jan 26, 2024 | 4.240 | 4.240 | 4.190 | 4.230 | 28,700 | +0.00(+0.00%) |
Jan 25, 2024 | 4.120 | 4.230 | 4.120 | 4.230 | 47,361 | +0.11(+2.67%) |
Jan 24, 2024 | 4.120 | 4.180 | 4.120 | 4.120 | 28,565 | +0.01(+0.24%) |
Jan 23, 2024 | 4.040 | 4.140 | 4.010 | 4.110 | 68,674 | +0.10(+2.49%) |
Jan 22, 2024 | 4.030 | 4.060 | 3.950 | 4.010 | 28,325 | -0.04(-0.99%) |
Jan 19, 2024 | 3.990 | 4.050 | 3.940 | 4.050 | 24,085 | +0.08(+2.02%) |
Jan 18, 2024 | 3.960 | 4.010 | 3.940 | 3.970 | 15,161 | +0.02(+0.51%) |
Jan 17, 2024 | 3.970 | 3.970 | 3.920 | 3.950 | 33,957 | -0.09(-2.23%) |
Jan 16, 2024 | 4.000 | 4.060 | 3.990 | 4.040 | 16,835 | -0.06(-1.46%) |
Jan 15, 2024 | 3.970 | 4.100 | 3.940 | 4.100 | 21,313 | +0.11(+2.76%) |
Jan 12, 2024 | 4.050 | 4.120 | 3.970 | 3.990 | 23,417 | -0.04(-0.99%) |
Jan 11, 2024 | 4.130 | 4.140 | 4.010 | 4.030 | 28,377 | -0.13(-3.12%) |
Jan 10, 2024 | 4.170 | 4.200 | 4.160 | 4.160 | 10,444 | -0.07(-1.65%) |
Jan 09, 2024 | 4.330 | 4.330 | 4.210 | 4.230 | 29,138 | -0.10(-2.31%) |
Jan 08, 2024 | 4.220 | 4.350 | 4.130 | 4.330 | 46,178 | +0.09(+2.12%) |
Jan 05, 2024 | 4.000 | 4.240 | 4.000 | 4.240 | 82,050 | +0.22(+5.47%) |
Jan 04, 2024 | 3.960 | 4.050 | 3.960 | 4.020 | 21,375 | +0.02(+0.50%) |
Jan 03, 2024 | 4.000 | 4.010 | 3.950 | 4.000 | 18,245 | -0.01(-0.25%) |