Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.320 | 4.441 | 4.115 | 4.192 | 10,227 | -0.26(-5.80%) |
Mar 27, 2024 | 4.300 | 4.943 | 4.124 | 4.450 | 12,408 | +0.33(+8.01%) |
Mar 26, 2024 | 4.185 | 4.288 | 4.115 | 4.120 | 3,199 | -0.06(-1.39%) |
Mar 25, 2024 | 4.290 | 4.290 | 3.930 | 4.178 | 24,508 | -0.10(-2.38%) |
Mar 22, 2024 | 4.020 | 4.339 | 4.020 | 4.280 | 5,013 | +0.19(+4.65%) |
Mar 21, 2024 | 4.220 | 4.220 | 4.000 | 4.090 | 16,237 | -0.23(-5.32%) |
Mar 20, 2024 | 4.471 | 4.471 | 4.200 | 4.320 | 9,232 | +0.21(+5.11%) |
Mar 19, 2024 | 4.400 | 4.540 | 4.090 | 4.110 | 10,103 | -0.19(-4.42%) |
Mar 18, 2024 | 4.030 | 4.661 | 3.880 | 4.300 | 4,784 | -0.09(-2.05%) |
Mar 15, 2024 | 4.420 | 4.730 | 4.280 | 4.390 | 4,566 | +0.03(+0.69%) |
Mar 14, 2024 | 4.300 | 4.500 | 4.300 | 4.360 | 3,445 | +0.03(+0.69%) |
Mar 13, 2024 | 4.540 | 4.540 | 4.330 | 4.330 | 7,439 | -0.22(-4.84%) |
Mar 12, 2024 | 4.680 | 4.700 | 4.550 | 4.550 | 13,586 | -0.01(-0.22%) |
Mar 11, 2024 | 4.400 | 4.560 | 4.400 | 4.560 | 3,956 | +0.03(+0.70%) |
Mar 08, 2024 | 4.560 | 4.777 | 4.470 | 4.528 | 9,548 | +0.18(+4.10%) |
Mar 07, 2024 | 4.310 | 4.609 | 4.310 | 4.350 | 5,740 | +0.03(+0.81%) |
Mar 06, 2024 | 4.500 | 4.580 | 4.300 | 4.315 | 14,142 | -0.09(-2.15%) |
Mar 05, 2024 | 4.600 | 4.810 | 4.410 | 4.410 | 27,977 | -0.14(-3.08%) |
Mar 04, 2024 | 4.850 | 4.920 | 4.475 | 4.550 | 14,678 | -0.26(-5.41%) |
Mar 01, 2024 | 4.540 | 4.960 | 4.540 | 4.810 | 12,929 | +0.19(+4.16%) |
Feb 29, 2024 | 5.050 | 5.050 | 4.500 | 4.618 | 41,386 | -0.34(-6.90%) |
Feb 28, 2024 | 5.070 | 5.070 | 4.960 | 4.960 | 1,380 | -0.04(-0.80%) |
Feb 27, 2024 | 4.970 | 5.065 | 4.960 | 5.000 | 3,173 | -0.01(-0.23%) |
Feb 26, 2024 | 5.020 | 5.222 | 4.990 | 5.011 | 10,853 | +0.02(+0.43%) |
Feb 23, 2024 | 4.880 | 5.250 | 4.676 | 4.990 | 6,618 | +0.29(+6.17%) |
Feb 22, 2024 | 5.280 | 5.280 | 4.700 | 4.700 | 13,779 | -0.46(-8.91%) |
Feb 21, 2024 | 5.420 | 5.420 | 5.120 | 5.160 | 7,942 | -0.28(-5.16%) |
Feb 20, 2024 | 5.370 | 5.575 | 4.955 | 5.441 | 26,306 | +0.07(+1.31%) |
Feb 16, 2024 | 5.440 | 5.624 | 5.350 | 5.370 | 15,305 | -0.28(-4.96%) |
Feb 15, 2024 | 5.990 | 5.990 | 5.400 | 5.650 | 22,131 | -0.02(-0.35%) |
Feb 14, 2024 | 5.210 | 5.792 | 5.012 | 5.670 | 88,995 | +0.67(+13.40%) |
Feb 13, 2024 | 5.300 | 5.640 | 5.000 | 5.000 | 40,330 | -0.21(-4.03%) |
Feb 12, 2024 | 5.080 | 5.370 | 4.893 | 5.210 | 20,163 | +0.38(+7.87%) |
Feb 09, 2024 | 4.770 | 4.860 | 4.770 | 4.830 | 2,978 | +0.16(+3.43%) |
Feb 08, 2024 | 4.890 | 4.900 | 4.660 | 4.670 | 7,960 | -0.27(-5.46%) |
Feb 07, 2024 | 5.200 | 5.200 | 4.802 | 4.940 | 16,709 | -0.13(-2.57%) |
Feb 06, 2024 | 5.210 | 5.490 | 5.070 | 5.070 | 26,625 | -0.05(-0.98%) |
Feb 05, 2024 | 4.520 | 5.200 | 4.450 | 5.120 | 44,803 | +0.58(+12.78%) |
Feb 02, 2024 | 4.590 | 4.710 | 4.513 | 4.540 | 9,403 | +0.00(+0.00%) |
Feb 01, 2024 | 4.470 | 4.560 | 4.420 | 4.540 | 3,136 | +0.09(+2.02%) |
Jan 31, 2024 | 4.410 | 4.550 | 4.410 | 4.450 | 3,832 | -0.07(-1.52%) |
Jan 30, 2024 | 4.500 | 4.830 | 4.470 | 4.519 | 7,111 | -0.18(-3.86%) |
Jan 29, 2024 | 4.890 | 4.890 | 4.390 | 4.700 | 29,249 | +0.06(+1.29%) |
Jan 26, 2024 | 4.700 | 5.010 | 4.540 | 4.640 | 5,028 | -0.06(-1.28%) |
Jan 25, 2024 | 4.772 | 4.907 | 4.564 | 4.700 | 19,281 | +0.00(+0.02%) |
Jan 24, 2024 | 4.400 | 4.882 | 4.256 | 4.699 | 32,136 | +0.44(+10.31%) |
Jan 23, 2024 | 4.490 | 4.490 | 4.260 | 4.260 | 1,031 | -0.23(-5.16%) |
Jan 22, 2024 | 4.410 | 4.621 | 4.392 | 4.492 | 5,351 | +0.13(+3.03%) |
Jan 19, 2024 | 4.380 | 4.381 | 4.310 | 4.360 | 2,970 | +0.05(+1.16%) |
Jan 18, 2024 | 4.480 | 4.480 | 4.231 | 4.310 | 10,792 | -0.26(-5.59%) |
Jan 17, 2024 | 4.750 | 4.750 | 4.500 | 4.565 | 5,628 | -0.10(-2.25%) |
Jan 16, 2024 | 4.690 | 4.865 | 4.600 | 4.670 | 6,387 | +0.01(+0.21%) |
Jan 12, 2024 | 4.790 | 5.060 | 4.646 | 4.660 | 11,297 | -0.20(-4.12%) |
Jan 11, 2024 | 4.610 | 4.860 | 4.610 | 4.860 | 5,614 | +0.13(+2.75%) |
Jan 10, 2024 | 4.580 | 4.760 | 4.580 | 4.730 | 8,525 | -0.01(-0.22%) |
Jan 09, 2024 | 4.580 | 4.930 | 4.580 | 4.740 | 4,681 | +0.04(+0.86%) |
Jan 08, 2024 | 4.570 | 5.170 | 4.529 | 4.700 | 29,186 | +0.25(+5.62%) |
Jan 05, 2024 | 4.730 | 4.800 | 4.435 | 4.450 | 19,667 | -0.17(-3.68%) |
Jan 04, 2024 | 4.820 | 4.820 | 4.605 | 4.620 | 3,098 | +0.06(+1.32%) |
Jan 03, 2024 | 4.800 | 4.960 | 4.520 | 4.560 | 26,271 | -0.12(-2.56%) |