Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.000 | 5.000 | 4.800 | 4.860 | 3,593 | -0.13(-2.61%) |
Mar 27, 2024 | 4.650 | 5.000 | 4.650 | 4.990 | 1,896 | +0.19(+3.85%) |
Mar 26, 2024 | 4.470 | 4.805 | 4.470 | 4.805 | 2,061 | +0.00(+0.10%) |
Mar 25, 2024 | 4.710 | 4.800 | 4.645 | 4.800 | 1,587 | +0.08(+1.69%) |
Mar 22, 2024 | 4.600 | 4.800 | 4.425 | 4.720 | 14,434 | +0.12(+2.61%) |
Mar 21, 2024 | 4.550 | 4.600 | 4.550 | 4.600 | 1,170 | +0.05(+1.21%) |
Mar 20, 2024 | 4.545 | 4.545 | 4.545 | 4.545 | 268 | +0.08(+1.68%) |
Mar 19, 2024 | 4.650 | 4.650 | 4.470 | 4.470 | 697 | +0.02(+0.45%) |
Mar 18, 2024 | 4.290 | 4.700 | 4.140 | 4.450 | 15,128 | +0.16(+3.73%) |
Mar 15, 2024 | 4.400 | 4.400 | 4.290 | 4.290 | 3,824 | +0.02(+0.47%) |
Mar 14, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 382 | +0.20(+4.91%) |
Mar 13, 2024 | 4.500 | 4.500 | 3.960 | 4.070 | 7,855 | -0.26(-6.00%) |
Mar 12, 2024 | 4.330 | 4.330 | 4.330 | 4.330 | 323 | +0.20(+4.84%) |
Mar 11, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 591 | -0.29(-6.56%) |
Mar 08, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 224 | +0.13(+3.05%) |
Mar 05, 2024 | 4.289 | 85 | +0.12(+2.82%) | |||
Mar 01, 2024 | 4.171 | 176 | -0.28(-6.26%) | |||
Feb 28, 2024 | 4.450 | 112 | +0.23(+5.47%) | |||
Feb 26, 2024 | 4.219 | 247 | -0.18(-4.11%) | |||
Feb 22, 2024 | 4.400 | 154 | +0.00(+0.00%) | |||
Feb 21, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 109 | -0.05(-1.12%) |
Feb 20, 2024 | 4.500 | 4.500 | 4.400 | 4.450 | 923 | +0.05(+1.14%) |
Feb 16, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 375 | -0.19(-4.14%) |
Feb 14, 2024 | 4.590 | 88 | -0.00(-0.10%) | |||
Feb 12, 2024 | 4.595 | 181 | -0.11(-2.24%) | |||
Feb 09, 2024 | 4.700 | 4.700 | 4.465 | 4.700 | 1,388 | +0.00(+0.00%) |
Feb 08, 2024 | 4.590 | 4.700 | 4.550 | 4.700 | 1,037 | +0.00(+0.00%) |
Feb 07, 2024 | 4.700 | 4.700 | 4.670 | 4.700 | 2,713 | +0.02(+0.32%) |
Feb 06, 2024 | 4.780 | 4.780 | 4.685 | 4.685 | 427 | +0.01(+0.32%) |
Feb 05, 2024 | 4.400 | 4.670 | 4.400 | 4.670 | 414 | +0.02(+0.43%) |
Feb 02, 2024 | 4.260 | 4.650 | 4.260 | 4.650 | 432 | -0.06(-1.27%) |
Feb 01, 2024 | 4.710 | 4.710 | 4.710 | 4.710 | 428 | +0.28(+6.42%) |
Jan 31, 2024 | 4.640 | 4.650 | 4.420 | 4.426 | 4,159 | -0.28(-6.04%) |
Jan 29, 2024 | 4.710 | 709 | +0.12(+2.50%) | |||
Jan 26, 2024 | 4.700 | 4.710 | 4.560 | 4.595 | 3,563 | -0.12(-2.44%) |
Jan 25, 2024 | 4.410 | 4.710 | 4.410 | 4.710 | 513 | -0.04(-0.84%) |
Jan 24, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 178 | +0.01(+0.21%) |
Jan 23, 2024 | 4.712 | 4.740 | 4.712 | 4.740 | 1,407 | -0.03(-0.63%) |
Jan 22, 2024 | 4.769 | 4.770 | 4.769 | 4.770 | 600 | +0.01(+0.21%) |
Jan 19, 2024 | 4.590 | 4.760 | 4.590 | 4.760 | 577 | +0.15(+3.37%) |
Jan 17, 2024 | 4.605 | 138 | +0.19(+4.19%) | |||
Jan 16, 2024 | 4.350 | 4.800 | 4.360 | 4.420 | 16,646 | +0.07(+1.61%) |
Jan 12, 2024 | 4.250 | 4.350 | 4.059 | 4.350 | 2,136 | +0.31(+7.67%) |
Jan 11, 2024 | 3.850 | 4.190 | 3.850 | 4.040 | 28,577 | +0.06(+1.51%) |
Jan 10, 2024 | 3.860 | 3.980 | 3.855 | 3.980 | 2,055 | +0.01(+0.25%) |
Jan 09, 2024 | 3.865 | 4.000 | 3.865 | 3.970 | 1,706 | +0.00(+0.00%) |
Jan 08, 2024 | 3.855 | 4.000 | 3.855 | 3.970 | 728 | +0.14(+3.66%) |
Jan 05, 2024 | 3.980 | 4.000 | 3.820 | 3.830 | 2,180 | -0.05(-1.29%) |
Jan 04, 2024 | 4.000 | 4.000 | 3.880 | 3.880 | 623 | -0.29(-6.94%) |
Jan 03, 2024 | 3.930 | 4.169 | 3.910 | 4.169 | 546 | +0.17(+4.24%) |