Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.700 | 4.630 | 4.625 | 4.620 | 5,985,930 | -0.12(-2.53%) |
Mar 27, 2024 | 4.840 | 4.850 | 4.720 | 4.740 | 5,575,153 | -0.05(-1.04%) |
Mar 26, 2024 | 4.980 | 5.048 | 4.770 | 4.790 | 4,050,165 | -0.16(-3.23%) |
Mar 25, 2024 | 4.950 | 5.110 | 4.900 | 4.950 | 4,972,398 | +0.06(+1.23%) |
Mar 22, 2024 | 5.090 | 5.100 | 4.850 | 4.890 | 4,224,623 | -0.22(-4.31%) |
Mar 21, 2024 | 5.100 | 5.190 | 4.990 | 5.110 | 6,628,624 | +0.05(+0.99%) |
Mar 20, 2024 | 4.800 | 5.160 | 4.745 | 5.060 | 6,467,655 | +0.27(+5.64%) |
Mar 19, 2024 | 4.840 | 4.900 | 4.720 | 4.790 | 4,586,608 | -0.08(-1.64%) |
Mar 18, 2024 | 5.050 | 5.140 | 4.720 | 4.870 | 7,760,332 | -0.15(-2.99%) |
Mar 15, 2024 | 4.890 | 5.330 | 4.840 | 5.020 | 15,722,465 | +0.13(+2.66%) |
Mar 14, 2024 | 5.060 | 5.240 | 4.830 | 4.890 | 6,436,370 | -0.25(-4.86%) |
Mar 13, 2024 | 5.110 | 5.550 | 5.080 | 5.140 | 10,894,269 | +0.04(+0.78%) |
Mar 12, 2024 | 4.870 | 5.130 | 4.770 | 5.100 | 9,808,953 | +0.32(+6.69%) |
Mar 11, 2024 | 4.660 | 4.960 | 4.640 | 4.780 | 9,291,415 | +0.20(+4.37%) |
Mar 08, 2024 | 4.340 | 4.800 | 4.340 | 4.580 | 8,576,445 | +0.29(+6.76%) |
Mar 07, 2024 | 4.320 | 4.450 | 4.000 | 4.290 | 8,847,967 | +0.04(+0.94%) |
Mar 06, 2024 | 4.270 | 4.550 | 4.185 | 4.250 | 8,483,590 | +0.04(+0.95%) |
Mar 05, 2024 | 4.420 | 4.450 | 4.100 | 4.210 | 9,177,747 | -0.27(-6.03%) |
Mar 04, 2024 | 4.580 | 4.670 | 4.420 | 4.480 | 6,203,685 | -0.07(-1.54%) |
Mar 01, 2024 | 4.810 | 4.828 | 4.540 | 4.550 | 6,113,152 | -0.28(-5.80%) |
Feb 29, 2024 | 4.800 | 4.980 | 4.780 | 4.830 | 4,210,421 | +0.11(+2.33%) |
Feb 28, 2024 | 4.800 | 4.910 | 4.700 | 4.720 | 9,191,863 | -0.08(-1.67%) |
Feb 27, 2024 | 4.750 | 4.925 | 4.590 | 4.800 | 9,805,689 | -0.12(-2.44%) |
Feb 26, 2024 | 4.920 | 4.970 | 4.800 | 4.920 | 7,235,190 | +0.11(+2.29%) |
Feb 23, 2024 | 4.870 | 4.955 | 4.740 | 4.810 | 5,766,013 | -0.06(-1.23%) |
Feb 22, 2024 | 5.170 | 5.190 | 4.860 | 4.870 | 5,195,803 | -0.18(-3.56%) |
Feb 21, 2024 | 5.070 | 5.102 | 4.970 | 5.050 | 3,716,984 | -0.08(-1.56%) |
Feb 20, 2024 | 5.230 | 5.330 | 5.040 | 5.130 | 4,566,348 | -0.11(-2.10%) |
Feb 16, 2024 | 5.310 | 5.379 | 5.210 | 5.240 | 4,226,549 | -0.21(-3.85%) |
Feb 15, 2024 | 5.540 | 5.550 | 5.330 | 5.450 | 7,997,459 | -0.01(-0.18%) |
Feb 14, 2024 | 5.310 | 5.500 | 5.270 | 5.460 | 4,036,272 | +0.30(+5.81%) |
Feb 13, 2024 | 5.210 | 5.250 | 5.080 | 5.160 | 5,817,605 | -0.43(-7.69%) |
Feb 12, 2024 | 5.490 | 5.680 | 5.430 | 5.590 | 6,235,105 | +0.19(+3.52%) |
Feb 09, 2024 | 5.250 | 5.450 | 5.250 | 5.400 | 4,690,073 | +0.22(+4.25%) |
Feb 08, 2024 | 4.910 | 5.230 | 4.910 | 5.180 | 3,650,273 | +0.27(+5.50%) |
Feb 07, 2024 | 5.080 | 5.090 | 4.900 | 4.910 | 2,504,733 | -0.15(-2.96%) |
Feb 06, 2024 | 4.700 | 5.075 | 4.670 | 5.060 | 4,342,638 | +0.39(+8.35%) |
Feb 05, 2024 | 4.870 | 4.870 | 4.620 | 4.670 | 4,587,260 | -0.27(-5.47%) |
Feb 02, 2024 | 4.890 | 4.960 | 4.780 | 4.940 | 3,767,409 | -0.01(-0.20%) |
Feb 01, 2024 | 4.920 | 5.065 | 4.874 | 4.950 | 2,619,617 | +0.12(+2.48%) |
Jan 31, 2024 | 4.970 | 5.220 | 4.820 | 4.830 | 4,223,110 | -0.16(-3.21%) |
Jan 30, 2024 | 5.100 | 5.160 | 4.920 | 4.990 | 3,668,567 | -0.18(-3.48%) |
Jan 29, 2024 | 4.930 | 5.220 | 4.900 | 5.170 | 3,946,401 | +0.27(+5.51%) |
Jan 26, 2024 | 5.020 | 5.140 | 4.880 | 4.900 | 3,547,337 | -0.08(-1.61%) |
Jan 25, 2024 | 5.050 | 5.120 | 4.950 | 4.980 | 3,660,105 | -0.03(-0.60%) |
Jan 24, 2024 | 5.550 | 5.590 | 5.010 | 5.010 | 4,851,919 | -0.41(-7.56%) |
Jan 23, 2024 | 5.490 | 5.530 | 5.325 | 5.420 | 4,448,249 | +0.11(+2.07%) |
Jan 22, 2024 | 5.450 | 5.850 | 5.150 | 5.310 | 10,464,358 | +0.25(+4.94%) |
Jan 19, 2024 | 5.020 | 5.115 | 4.870 | 5.060 | 3,438,741 | +0.04(+0.80%) |
Jan 18, 2024 | 5.220 | 5.250 | 4.860 | 5.020 | 3,799,790 | -0.02(-0.40%) |
Jan 17, 2024 | 4.920 | 5.040 | 4.820 | 5.040 | 3,494,761 | +0.08(+1.61%) |
Jan 16, 2024 | 5.090 | 5.100 | 4.950 | 4.960 | 3,826,054 | -0.21(-4.06%) |
Jan 12, 2024 | 5.240 | 5.400 | 5.155 | 5.170 | 2,294,540 | -0.05(-0.96%) |
Jan 11, 2024 | 5.340 | 5.390 | 5.090 | 5.220 | 3,620,268 | -0.16(-2.97%) |
Jan 10, 2024 | 5.410 | 5.500 | 5.310 | 5.380 | 2,167,901 | -0.03(-0.55%) |
Jan 09, 2024 | 5.400 | 5.545 | 5.310 | 5.410 | 3,255,151 | -0.14(-2.52%) |
Jan 08, 2024 | 5.530 | 5.630 | 5.470 | 5.550 | 3,622,268 | +0.02(+0.36%) |
Jan 05, 2024 | 5.590 | 5.700 | 5.530 | 5.530 | 2,700,099 | -0.12(-2.12%) |
Jan 04, 2024 | 5.590 | 5.810 | 5.500 | 5.650 | 3,653,947 | +0.06(+1.07%) |
Jan 03, 2024 | 5.750 | 5.750 | 5.550 | 5.590 | 3,671,015 | -0.22(-3.79%) |