Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.080 | 5.080 | 5.040 | 5.080 | 113,736 | +0.00(+0.00%) |
Mar 27, 2024 | 5.080 | 5.090 | 5.040 | 5.080 | 139,894 | +0.01(+0.20%) |
Mar 26, 2024 | 5.090 | 5.090 | 5.060 | 5.070 | 81,746 | +0.00(+0.00%) |
Mar 25, 2024 | 5.100 | 5.100 | 5.060 | 5.070 | 172,730 | -0.02(-0.39%) |
Mar 22, 2024 | 5.100 | 5.110 | 5.060 | 5.090 | 108,370 | -0.01(-0.20%) |
Mar 21, 2024 | 5.070 | 5.120 | 5.060 | 5.100 | 186,646 | +0.05(+0.99%) |
Mar 20, 2024 | 4.950 | 5.060 | 4.950 | 5.050 | 183,773 | +0.07(+1.41%) |
Mar 19, 2024 | 4.930 | 4.980 | 4.930 | 4.980 | 83,469 | +0.05(+1.01%) |
Mar 18, 2024 | 4.950 | 4.970 | 4.920 | 4.930 | 89,307 | +0.00(+0.00%) |
Mar 15, 2024 | 4.950 | 4.970 | 4.920 | 4.930 | 79,017 | +0.00(+0.00%) |
Mar 14, 2024 | 5.020 | 5.035 | 4.930 | 4.930 | 228,325 | -0.13(-2.57%) |
Mar 13, 2024 | 5.000 | 5.080 | 5.000 | 5.060 | 117,811 | +0.04(+0.80%) |
Mar 12, 2024 | 5.010 | 5.045 | 5.000 | 5.020 | 125,181 | +0.02(+0.40%) |
Mar 11, 2024 | 5.020 | 5.030 | 4.990 | 5.000 | 129,811 | -0.05(-0.99%) |
Mar 08, 2024 | 5.060 | 5.090 | 5.025 | 5.050 | 172,704 | -0.02(-0.39%) |
Mar 07, 2024 | 5.020 | 5.090 | 5.020 | 5.070 | 202,015 | +0.06(+1.20%) |
Mar 06, 2024 | 4.990 | 5.030 | 4.990 | 5.010 | 187,266 | +0.03(+0.60%) |
Mar 05, 2024 | 5.020 | 5.030 | 4.970 | 4.980 | 189,677 | -0.03(-0.60%) |
Mar 04, 2024 | 5.000 | 5.030 | 4.975 | 5.010 | 214,542 | -0.01(-0.20%) |
Mar 01, 2024 | 4.970 | 5.040 | 4.969 | 5.020 | 215,529 | +0.05(+1.01%) |
Feb 29, 2024 | 4.980 | 4.990 | 4.940 | 4.970 | 126,421 | +0.03(+0.61%) |
Feb 28, 2024 | 4.930 | 4.970 | 4.930 | 4.940 | 53,686 | -0.02(-0.40%) |
Feb 27, 2024 | 4.950 | 4.980 | 4.950 | 4.960 | 124,115 | +0.00(+0.00%) |
Feb 26, 2024 | 4.990 | 4.990 | 4.950 | 4.960 | 129,949 | +0.00(+0.00%) |
Feb 23, 2024 | 4.960 | 5.000 | 4.830 | 4.960 | 330,000 | +0.01(+0.20%) |
Feb 22, 2024 | 4.910 | 4.960 | 4.900 | 4.950 | 71,091 | +0.07(+1.43%) |
Feb 21, 2024 | 4.880 | 4.900 | 4.860 | 4.880 | 97,262 | +0.00(+0.00%) |
Feb 20, 2024 | 4.930 | 4.940 | 4.880 | 4.880 | 257,363 | -0.08(-1.61%) |
Feb 16, 2024 | 5.000 | 5.000 | 4.940 | 4.960 | 69,640 | -0.03(-0.60%) |
Feb 15, 2024 | 4.980 | 5.010 | 4.947 | 4.990 | 142,213 | -0.03(-0.60%) |
Feb 14, 2024 | 4.930 | 5.020 | 4.930 | 5.020 | 117,163 | +0.12(+2.45%) |
Feb 13, 2024 | 4.960 | 4.977 | 4.880 | 4.900 | 130,584 | -0.12(-2.39%) |
Feb 12, 2024 | 5.000 | 5.070 | 4.990 | 5.020 | 155,307 | +0.00(+0.00%) |
Feb 09, 2024 | 4.980 | 5.020 | 4.980 | 5.020 | 121,437 | +0.05(+1.01%) |
Feb 08, 2024 | 4.950 | 4.990 | 4.950 | 4.970 | 170,457 | +0.00(+0.00%) |
Feb 07, 2024 | 4.900 | 4.980 | 4.900 | 4.970 | 130,168 | +0.06(+1.22%) |
Feb 06, 2024 | 4.880 | 4.920 | 4.870 | 4.910 | 129,035 | +0.04(+0.82%) |
Feb 05, 2024 | 4.830 | 4.870 | 4.825 | 4.870 | 82,507 | +0.01(+0.21%) |
Feb 02, 2024 | 4.820 | 4.890 | 4.806 | 4.860 | 392,702 | +0.02(+0.41%) |
Feb 01, 2024 | 4.770 | 4.850 | 4.770 | 4.840 | 362,873 | +0.08(+1.68%) |
Jan 31, 2024 | 4.790 | 4.830 | 4.760 | 4.760 | 225,622 | -0.06(-1.24%) |
Jan 30, 2024 | 4.810 | 4.825 | 4.800 | 4.820 | 307,923 | +0.01(+0.21%) |
Jan 29, 2024 | 4.750 | 4.820 | 4.750 | 4.810 | 268,503 | +0.04(+0.84%) |
Jan 26, 2024 | 4.760 | 4.781 | 4.760 | 4.770 | 138,854 | +0.01(+0.21%) |
Jan 25, 2024 | 4.720 | 4.770 | 4.720 | 4.760 | 155,203 | +0.05(+1.06%) |
Jan 24, 2024 | 4.650 | 4.730 | 4.650 | 4.710 | 195,418 | +0.06(+1.29%) |
Jan 23, 2024 | 4.650 | 4.665 | 4.630 | 4.650 | 157,399 | -0.01(-0.21%) |
Jan 22, 2024 | 4.640 | 4.700 | 4.640 | 4.660 | 199,700 | +0.01(+0.22%) |
Jan 19, 2024 | 4.610 | 4.660 | 4.600 | 4.650 | 229,135 | +0.04(+0.87%) |
Jan 18, 2024 | 4.590 | 4.660 | 4.590 | 4.610 | 210,311 | -0.04(-0.86%) |
Jan 17, 2024 | 4.660 | 4.670 | 4.630 | 4.650 | 156,137 | -0.03(-0.64%) |
Jan 16, 2024 | 4.700 | 4.700 | 4.670 | 4.680 | 102,886 | -0.03(-0.64%) |
Jan 12, 2024 | 4.700 | 4.735 | 4.700 | 4.710 | 97,769 | +0.01(+0.32%) |
Jan 11, 2024 | 4.710 | 4.729 | 4.680 | 4.695 | 101,596 | -0.02(-0.53%) |
Jan 10, 2024 | 4.690 | 4.730 | 4.690 | 4.720 | 91,615 | +0.03(+0.64%) |
Jan 09, 2024 | 4.670 | 4.710 | 4.670 | 4.690 | 150,784 | +0.00(+0.00%) |
Jan 08, 2024 | 4.640 | 4.700 | 4.635 | 4.690 | 105,593 | +0.04(+0.86%) |
Jan 05, 2024 | 4.650 | 4.670 | 4.620 | 4.650 | 101,816 | +0.02(+0.43%) |
Jan 04, 2024 | 4.600 | 4.640 | 4.600 | 4.630 | 163,223 | +0.02(+0.43%) |
Jan 03, 2024 | 4.600 | 4.640 | 4.600 | 4.610 | 198,007 | -0.04(-0.86%) |