Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.880 | 4.995 | 4.950 | 4.980 | 904,349 | +0.13(+2.68%) |
Mar 27, 2024 | 4.960 | 4.970 | 4.830 | 4.850 | 356,280 | -0.06(-1.22%) |
Mar 26, 2024 | 4.870 | 4.930 | 4.830 | 4.910 | 647,209 | +0.09(+1.87%) |
Mar 25, 2024 | 4.810 | 4.905 | 4.760 | 4.820 | 447,221 | +0.02(+0.42%) |
Mar 22, 2024 | 4.910 | 4.910 | 4.790 | 4.800 | 557,186 | -0.09(-1.84%) |
Mar 21, 2024 | 4.920 | 4.985 | 4.880 | 4.890 | 365,840 | +0.00(+0.00%) |
Mar 20, 2024 | 4.860 | 4.920 | 4.725 | 4.890 | 454,158 | +0.03(+0.62%) |
Mar 19, 2024 | 4.710 | 4.890 | 4.630 | 4.860 | 520,242 | +0.15(+3.18%) |
Mar 18, 2024 | 4.710 | 4.740 | 4.520 | 4.710 | 614,915 | +0.00(+0.00%) |
Mar 15, 2024 | 4.620 | 4.790 | 4.610 | 4.710 | 834,665 | +0.05(+1.07%) |
Mar 14, 2024 | 4.870 | 4.885 | 4.620 | 4.660 | 597,313 | -0.23(-4.70%) |
Mar 13, 2024 | 4.930 | 5.000 | 4.875 | 4.890 | 461,501 | -0.03(-0.61%) |
Mar 12, 2024 | 4.900 | 4.955 | 4.780 | 4.920 | 609,631 | +0.01(+0.20%) |
Mar 11, 2024 | 5.290 | 5.300 | 4.895 | 4.910 | 897,345 | -0.39(-7.36%) |
Mar 08, 2024 | 5.470 | 5.590 | 5.130 | 5.300 | 1,213,503 | -0.29(-5.19%) |
Mar 07, 2024 | 5.490 | 5.605 | 5.350 | 5.590 | 750,662 | +0.17(+3.14%) |
Mar 06, 2024 | 5.450 | 5.475 | 5.330 | 5.420 | 510,458 | -0.01(-0.18%) |
Mar 05, 2024 | 5.580 | 5.700 | 5.430 | 5.430 | 980,296 | -0.08(-1.45%) |
Mar 04, 2024 | 5.260 | 5.570 | 5.260 | 5.510 | 1,489,647 | +0.35(+6.78%) |
Mar 01, 2024 | 5.080 | 5.250 | 5.070 | 5.160 | 1,137,375 | +0.11(+2.18%) |
Feb 29, 2024 | 5.190 | 5.200 | 5.010 | 5.050 | 1,925,450 | -0.04(-0.79%) |
Feb 28, 2024 | 5.260 | 5.310 | 5.030 | 5.090 | 734,725 | -0.21(-3.96%) |
Feb 27, 2024 | 5.280 | 5.400 | 5.155 | 5.300 | 583,322 | +0.08(+1.53%) |
Feb 26, 2024 | 5.080 | 5.440 | 5.070 | 5.220 | 946,095 | +0.10(+1.95%) |
Feb 23, 2024 | 4.920 | 5.130 | 4.890 | 5.120 | 954,283 | +0.21(+4.28%) |
Feb 22, 2024 | 4.800 | 4.990 | 4.800 | 4.910 | 747,142 | +0.11(+2.29%) |
Feb 21, 2024 | 4.780 | 4.820 | 4.700 | 4.800 | 595,994 | -0.02(-0.41%) |
Feb 20, 2024 | 4.900 | 4.990 | 4.730 | 4.820 | 803,541 | -0.15(-3.02%) |
Feb 16, 2024 | 5.000 | 5.000 | 4.910 | 4.970 | 821,040 | +0.00(+0.00%) |
Feb 15, 2024 | 5.000 | 5.050 | 4.900 | 4.970 | 1,897,261 | -0.03(-0.60%) |
Feb 14, 2024 | 4.880 | 5.035 | 4.790 | 5.000 | 1,896,309 | +0.22(+4.60%) |
Feb 13, 2024 | 4.830 | 4.970 | 4.720 | 4.780 | 995,662 | -0.22(-4.40%) |
Feb 12, 2024 | 4.920 | 5.090 | 4.860 | 5.000 | 1,068,305 | +0.12(+2.46%) |
Feb 09, 2024 | 4.810 | 4.950 | 4.785 | 4.880 | 727,332 | +0.11(+2.31%) |
Feb 08, 2024 | 4.710 | 4.806 | 4.680 | 4.770 | 720,828 | +0.04(+0.85%) |
Feb 07, 2024 | 4.760 | 4.830 | 4.690 | 4.730 | 715,413 | -0.07(-1.46%) |
Feb 06, 2024 | 4.690 | 4.800 | 4.630 | 4.800 | 349,730 | +0.09(+1.91%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.570 | 4.710 | 584,232 | -0.14(-2.89%) |
Feb 02, 2024 | 4.990 | 5.099 | 4.835 | 4.850 | 543,570 | -0.21(-4.15%) |
Feb 01, 2024 | 5.030 | 5.140 | 4.900 | 5.060 | 1,092,062 | +0.12(+2.43%) |
Jan 31, 2024 | 5.040 | 5.155 | 4.930 | 4.940 | 574,249 | -0.11(-2.18%) |
Jan 30, 2024 | 5.010 | 5.290 | 5.000 | 5.050 | 760,356 | +0.06(+1.20%) |
Jan 29, 2024 | 4.800 | 4.990 | 4.720 | 4.990 | 876,310 | +0.19(+3.96%) |
Jan 26, 2024 | 4.990 | 5.010 | 4.785 | 4.800 | 478,292 | -0.18(-3.61%) |
Jan 25, 2024 | 5.040 | 5.135 | 4.955 | 4.980 | 818,249 | +0.04(+0.81%) |
Jan 24, 2024 | 5.100 | 5.279 | 4.910 | 4.940 | 1,438,595 | -0.11(-2.18%) |
Jan 23, 2024 | 4.690 | 5.088 | 4.690 | 5.050 | 2,262,371 | +0.44(+9.54%) |
Jan 22, 2024 | 4.430 | 4.610 | 4.410 | 4.610 | 443,651 | +0.20(+4.54%) |
Jan 19, 2024 | 4.270 | 4.415 | 4.240 | 4.410 | 541,482 | +0.14(+3.28%) |
Jan 18, 2024 | 4.460 | 4.470 | 4.240 | 4.270 | 356,272 | -0.14(-3.17%) |
Jan 17, 2024 | 4.170 | 4.410 | 4.132 | 4.410 | 776,223 | +0.15(+3.52%) |
Jan 16, 2024 | 4.280 | 4.280 | 4.115 | 4.260 | 783,052 | -0.01(-0.23%) |
Jan 12, 2024 | 4.230 | 4.290 | 4.190 | 4.270 | 513,349 | +0.08(+1.91%) |
Jan 11, 2024 | 4.270 | 4.300 | 4.150 | 4.190 | 317,105 | -0.11(-2.56%) |
Jan 10, 2024 | 4.260 | 4.340 | 4.225 | 4.300 | 463,569 | +0.02(+0.47%) |
Jan 09, 2024 | 4.300 | 4.360 | 4.230 | 4.280 | 720,031 | -0.23(-5.10%) |
Jan 08, 2024 | 4.200 | 4.590 | 4.160 | 4.510 | 737,736 | +0.16(+3.68%) |
Jan 05, 2024 | 4.360 | 4.405 | 4.160 | 4.350 | 1,311,995 | +0.00(+0.00%) |
Jan 04, 2024 | 4.360 | 4.460 | 4.300 | 4.350 | 968,282 | -0.02(-0.46%) |
Jan 03, 2024 | 4.370 | 4.405 | 4.245 | 4.370 | 767,151 | +0.00(+0.00%) |