Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.310 | 4.340 | 4.155 | 4.190 | 609,733 | -0.13(-3.01%) |
Mar 27, 2024 | 4.410 | 4.496 | 4.210 | 4.320 | 616,486 | -0.02(-0.46%) |
Mar 26, 2024 | 4.490 | 4.490 | 4.340 | 4.340 | 417,734 | -0.01(-0.23%) |
Mar 25, 2024 | 4.390 | 4.455 | 4.310 | 4.350 | 377,098 | -0.07(-1.58%) |
Mar 22, 2024 | 4.480 | 4.530 | 4.420 | 4.420 | 499,562 | -0.09(-2.00%) |
Mar 21, 2024 | 4.500 | 4.610 | 4.435 | 4.510 | 670,864 | +0.01(+0.22%) |
Mar 20, 2024 | 4.400 | 4.585 | 4.340 | 4.500 | 485,689 | +0.04(+0.90%) |
Mar 19, 2024 | 4.150 | 4.560 | 4.075 | 4.460 | 772,712 | +0.29(+6.95%) |
Mar 18, 2024 | 4.280 | 4.300 | 4.070 | 4.170 | 560,902 | -0.14(-3.25%) |
Mar 15, 2024 | 4.190 | 4.390 | 4.145 | 4.310 | 859,423 | +0.11(+2.62%) |
Mar 14, 2024 | 4.140 | 4.340 | 4.045 | 4.200 | 1,012,422 | +0.04(+0.96%) |
Mar 13, 2024 | 4.050 | 4.410 | 3.980 | 4.160 | 1,103,267 | +0.18(+4.52%) |
Mar 12, 2024 | 3.960 | 4.000 | 3.850 | 3.980 | 907,820 | +0.01(+0.25%) |
Mar 11, 2024 | 3.960 | 4.055 | 3.935 | 3.970 | 663,828 | +0.03(+0.76%) |
Mar 08, 2024 | 4.060 | 4.100 | 3.925 | 3.940 | 475,109 | -0.08(-1.99%) |
Mar 07, 2024 | 4.000 | 4.050 | 3.970 | 4.020 | 919,706 | +0.02(+0.50%) |
Mar 06, 2024 | 4.040 | 4.110 | 3.930 | 4.000 | 1,138,697 | -0.10(-2.44%) |
Mar 05, 2024 | 4.630 | 4.630 | 4.030 | 4.100 | 984,161 | -0.57(-12.21%) |
Mar 04, 2024 | 4.690 | 4.715 | 4.600 | 4.670 | 284,276 | -0.04(-0.85%) |
Mar 01, 2024 | 4.600 | 4.800 | 4.560 | 4.710 | 474,640 | +0.11(+2.39%) |
Feb 29, 2024 | 4.670 | 4.700 | 4.525 | 4.600 | 549,078 | +0.02(+0.44%) |
Feb 28, 2024 | 4.700 | 4.700 | 4.570 | 4.580 | 299,772 | -0.07(-1.51%) |
Feb 27, 2024 | 4.540 | 4.680 | 4.502 | 4.650 | 327,486 | +0.11(+2.42%) |
Feb 26, 2024 | 4.590 | 4.660 | 4.465 | 4.540 | 350,308 | -0.05(-1.09%) |
Feb 23, 2024 | 4.550 | 4.645 | 4.480 | 4.590 | 281,818 | +0.08(+1.77%) |
Feb 22, 2024 | 4.480 | 4.570 | 4.470 | 4.510 | 309,657 | +0.01(+0.22%) |
Feb 21, 2024 | 4.610 | 4.610 | 4.405 | 4.500 | 543,309 | -0.06(-1.32%) |
Feb 20, 2024 | 4.610 | 4.680 | 4.500 | 4.560 | 465,758 | -0.16(-3.39%) |
Feb 16, 2024 | 4.830 | 4.845 | 4.640 | 4.720 | 423,747 | -0.07(-1.46%) |
Feb 15, 2024 | 4.680 | 4.860 | 4.575 | 4.790 | 882,320 | +0.12(+2.57%) |
Feb 14, 2024 | 4.850 | 4.875 | 4.620 | 4.670 | 867,114 | -0.08(-1.68%) |
Feb 13, 2024 | 4.770 | 4.865 | 4.710 | 4.750 | 665,787 | -0.20(-4.04%) |
Feb 12, 2024 | 4.910 | 5.020 | 4.825 | 4.950 | 835,865 | +0.06(+1.23%) |
Feb 09, 2024 | 4.900 | 4.940 | 4.845 | 4.890 | 357,369 | +0.04(+0.82%) |
Feb 08, 2024 | 4.800 | 4.925 | 4.730 | 4.850 | 521,322 | +0.04(+0.83%) |
Feb 07, 2024 | 5.040 | 5.040 | 4.730 | 4.810 | 502,068 | -0.13(-2.63%) |
Feb 06, 2024 | 4.870 | 5.000 | 4.870 | 4.940 | 448,860 | +0.00(+0.00%) |
Feb 05, 2024 | 5.100 | 5.115 | 4.820 | 4.940 | 710,722 | -0.21(-4.08%) |
Feb 02, 2024 | 5.150 | 5.240 | 5.030 | 5.150 | 512,222 | -0.04(-0.77%) |
Feb 01, 2024 | 5.090 | 5.210 | 4.985 | 5.190 | 645,063 | +0.10(+1.96%) |
Jan 31, 2024 | 5.100 | 5.290 | 4.980 | 5.090 | 667,933 | -0.01(-0.20%) |
Jan 30, 2024 | 5.110 | 5.220 | 4.885 | 5.100 | 500,552 | -0.05(-0.97%) |
Jan 29, 2024 | 5.020 | 5.150 | 4.875 | 5.150 | 479,687 | +0.12(+2.39%) |
Jan 26, 2024 | 5.140 | 5.180 | 5.000 | 5.030 | 433,522 | -0.07(-1.37%) |
Jan 25, 2024 | 5.170 | 5.225 | 5.085 | 5.100 | 518,143 | +0.04(+0.79%) |
Jan 24, 2024 | 5.180 | 5.200 | 5.010 | 5.060 | 644,045 | -0.05(-0.98%) |
Jan 23, 2024 | 5.040 | 5.290 | 5.000 | 5.110 | 2,139,981 | +0.14(+2.82%) |
Jan 22, 2024 | 5.200 | 5.317 | 4.945 | 4.970 | 598,673 | -0.15(-2.93%) |
Jan 19, 2024 | 5.290 | 5.290 | 4.975 | 5.120 | 772,503 | -0.10(-1.92%) |
Jan 18, 2024 | 5.200 | 5.305 | 5.095 | 5.220 | 503,373 | +0.01(+0.19%) |
Jan 17, 2024 | 5.160 | 5.245 | 5.070 | 5.210 | 475,620 | -0.04(-0.76%) |
Jan 16, 2024 | 5.310 | 5.320 | 5.180 | 5.250 | 721,872 | -0.12(-2.33%) |
Jan 12, 2024 | 5.440 | 5.545 | 5.250 | 5.375 | 554,289 | +0.03(+0.47%) |
Jan 11, 2024 | 5.260 | 5.440 | 5.115 | 5.350 | 863,374 | +0.06(+1.13%) |
Jan 10, 2024 | 5.190 | 5.360 | 5.089 | 5.290 | 839,350 | +0.07(+1.34%) |
Jan 09, 2024 | 4.980 | 5.330 | 4.870 | 5.220 | 2,110,366 | +0.63(+13.73%) |
Jan 08, 2024 | 4.630 | 4.695 | 4.455 | 4.590 | 604,600 | -0.01(-0.22%) |
Jan 05, 2024 | 4.550 | 4.815 | 4.390 | 4.600 | 884,272 | +0.00(+0.00%) |
Jan 04, 2024 | 4.500 | 4.610 | 4.375 | 4.600 | 557,994 | +0.18(+4.07%) |
Jan 03, 2024 | 4.850 | 4.900 | 4.335 | 4.420 | 1,209,839 | -0.58(-11.60%) |