Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.630 | 4.555 | 4.550 | 4.530 | 2,578,161 | -0.10(-2.16%) |
Mar 27, 2024 | 4.900 | 4.930 | 4.520 | 4.630 | 5,904,239 | -0.28(-5.70%) |
Mar 26, 2024 | 4.950 | 5.060 | 4.855 | 4.910 | 2,589,689 | +0.01(+0.20%) |
Mar 25, 2024 | 4.920 | 5.110 | 4.890 | 4.900 | 1,908,955 | -0.02(-0.41%) |
Mar 22, 2024 | 4.790 | 4.940 | 4.740 | 4.920 | 2,245,678 | +0.16(+3.36%) |
Mar 21, 2024 | 4.870 | 4.960 | 4.700 | 4.760 | 2,512,721 | -0.06(-1.24%) |
Mar 20, 2024 | 4.690 | 4.825 | 4.600 | 4.820 | 2,200,882 | +0.15(+3.21%) |
Mar 19, 2024 | 4.610 | 4.700 | 4.540 | 4.670 | 1,824,061 | +0.05(+1.08%) |
Mar 18, 2024 | 4.460 | 4.740 | 4.410 | 4.620 | 3,994,905 | +0.15(+3.36%) |
Mar 15, 2024 | 4.460 | 4.570 | 4.404 | 4.470 | 5,811,295 | -0.03(-0.67%) |
Mar 14, 2024 | 4.540 | 4.640 | 4.435 | 4.500 | 2,433,353 | -0.09(-1.96%) |
Mar 13, 2024 | 4.440 | 4.610 | 4.440 | 4.590 | 3,142,600 | +0.14(+3.15%) |
Mar 12, 2024 | 4.580 | 4.640 | 4.400 | 4.450 | 3,356,640 | -0.16(-3.47%) |
Mar 11, 2024 | 5.250 | 5.260 | 4.550 | 4.610 | 6,829,635 | -0.66(-12.52%) |
Mar 08, 2024 | 5.200 | 5.400 | 5.185 | 5.270 | 5,134,219 | +0.12(+2.33%) |
Mar 07, 2024 | 4.850 | 5.210 | 4.800 | 5.150 | 8,670,556 | +0.35(+7.29%) |
Mar 06, 2024 | 4.850 | 4.860 | 4.710 | 4.800 | 4,732,300 | +0.05(+1.05%) |
Mar 05, 2024 | 4.650 | 4.860 | 4.610 | 4.750 | 7,370,850 | +0.10(+2.15%) |
Mar 04, 2024 | 4.600 | 4.670 | 4.460 | 4.650 | 6,869,653 | +0.15(+3.33%) |
Mar 01, 2024 | 4.150 | 4.695 | 4.150 | 4.500 | 7,105,994 | +0.39(+9.49%) |
Feb 29, 2024 | 4.030 | 4.320 | 3.980 | 4.110 | 6,370,192 | +0.19(+4.85%) |
Feb 28, 2024 | 3.900 | 4.280 | 3.864 | 3.920 | 6,239,010 | +0.14(+3.70%) |
Feb 27, 2024 | 3.600 | 3.830 | 3.570 | 3.780 | 3,323,075 | +0.20(+5.59%) |
Feb 26, 2024 | 3.570 | 3.580 | 3.470 | 3.580 | 1,729,225 | +0.03(+0.85%) |
Feb 23, 2024 | 3.580 | 3.600 | 3.525 | 3.550 | 1,449,402 | -0.04(-1.11%) |
Feb 22, 2024 | 3.600 | 3.635 | 3.530 | 3.590 | 1,175,559 | -0.01(-0.28%) |
Feb 21, 2024 | 3.610 | 3.640 | 3.530 | 3.600 | 1,204,881 | +0.00(+0.00%) |
Feb 20, 2024 | 3.590 | 3.660 | 3.560 | 3.600 | 1,510,988 | -0.05(-1.37%) |
Feb 16, 2024 | 3.710 | 3.720 | 3.620 | 3.650 | 1,497,297 | -0.06(-1.62%) |
Feb 15, 2024 | 3.620 | 3.740 | 3.600 | 3.710 | 2,861,551 | +0.11(+3.06%) |
Feb 14, 2024 | 3.450 | 3.610 | 3.413 | 3.600 | 2,365,046 | +0.20(+5.88%) |
Feb 13, 2024 | 3.600 | 3.600 | 3.380 | 3.400 | 3,024,143 | -0.27(-7.36%) |
Feb 12, 2024 | 3.510 | 3.680 | 3.430 | 3.670 | 2,793,067 | +0.16(+4.56%) |
Feb 09, 2024 | 3.480 | 3.510 | 3.430 | 3.510 | 1,694,109 | +0.08(+2.33%) |
Feb 08, 2024 | 3.410 | 3.460 | 3.365 | 3.430 | 938,761 | +0.00(+0.00%) |
Feb 07, 2024 | 3.470 | 3.480 | 3.365 | 3.430 | 1,412,441 | -0.03(-0.87%) |
Feb 06, 2024 | 3.240 | 3.470 | 3.219 | 3.460 | 1,773,286 | +0.21(+6.46%) |
Feb 05, 2024 | 3.280 | 3.285 | 3.170 | 3.250 | 1,949,976 | -0.03(-0.91%) |
Feb 02, 2024 | 3.380 | 3.380 | 3.220 | 3.280 | 1,897,537 | -0.13(-3.81%) |
Feb 01, 2024 | 3.380 | 3.430 | 3.320 | 3.410 | 1,826,534 | +0.07(+2.10%) |
Jan 31, 2024 | 3.390 | 3.490 | 3.340 | 3.340 | 1,955,680 | -0.07(-2.05%) |
Jan 30, 2024 | 3.500 | 3.500 | 3.390 | 3.410 | 1,379,671 | -0.11(-3.12%) |
Jan 29, 2024 | 3.350 | 3.530 | 3.315 | 3.520 | 1,956,156 | +0.17(+5.07%) |
Jan 26, 2024 | 3.470 | 3.500 | 3.330 | 3.350 | 1,338,744 | -0.09(-2.62%) |
Jan 25, 2024 | 3.480 | 3.550 | 3.420 | 3.440 | 1,527,160 | +0.01(+0.29%) |
Jan 24, 2024 | 3.470 | 3.520 | 3.410 | 3.430 | 2,174,185 | -0.02(-0.58%) |
Jan 23, 2024 | 3.500 | 3.570 | 3.365 | 3.450 | 1,474,376 | +0.00(+0.00%) |
Jan 22, 2024 | 3.390 | 3.490 | 3.330 | 3.450 | 5,799,787 | +0.09(+2.68%) |
Jan 19, 2024 | 3.380 | 3.400 | 3.300 | 3.360 | 3,263,510 | +0.01(+0.30%) |
Jan 18, 2024 | 3.320 | 3.360 | 3.246 | 3.350 | 3,062,214 | +0.07(+2.13%) |
Jan 17, 2024 | 3.310 | 3.320 | 3.210 | 3.280 | 3,628,019 | -0.05(-1.50%) |
Jan 16, 2024 | 3.370 | 3.375 | 3.290 | 3.330 | 2,058,470 | -0.09(-2.63%) |
Jan 12, 2024 | 3.490 | 3.520 | 3.305 | 3.420 | 3,049,959 | -0.05(-1.44%) |
Jan 11, 2024 | 3.520 | 3.610 | 3.460 | 3.470 | 2,911,752 | -0.12(-3.34%) |
Jan 10, 2024 | 3.560 | 3.600 | 3.490 | 3.590 | 1,673,616 | +0.02(+0.56%) |
Jan 09, 2024 | 3.640 | 3.645 | 3.560 | 3.570 | 2,168,588 | -0.14(-3.77%) |
Jan 08, 2024 | 3.610 | 3.710 | 3.410 | 3.710 | 3,304,706 | +0.07(+1.92%) |
Jan 05, 2024 | 3.760 | 3.765 | 3.620 | 3.640 | 5,315,105 | -0.18(-4.71%) |
Jan 04, 2024 | 3.740 | 3.880 | 3.700 | 3.820 | 2,663,272 | +0.12(+3.24%) |
Jan 03, 2024 | 4.000 | 4.000 | 3.630 | 3.700 | 3,806,314 | -0.22(-5.61%) |