Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.490 | 4.755 | 4.490 | 4.540 | 21,086 | +0.14(+3.18%) |
Mar 27, 2024 | 4.600 | 4.400 | 4.400 | 3,484 | +0.12(+2.80%) | |
Mar 26, 2024 | 4.570 | 4.570 | 4.280 | 4.280 | 10,120 | -0.21(-4.68%) |
Mar 25, 2024 | 4.490 | 4.588 | 4.428 | 4.490 | 3,799 | +0.10(+2.28%) |
Mar 22, 2024 | 4.630 | 4.630 | 4.300 | 4.390 | 9,119 | -0.17(-3.73%) |
Mar 21, 2024 | 4.500 | 4.780 | 4.500 | 4.560 | 16,851 | +0.11(+2.47%) |
Mar 20, 2024 | 4.300 | 4.520 | 4.300 | 4.450 | 8,247 | +0.04(+0.91%) |
Mar 19, 2024 | 4.420 | 4.770 | 4.305 | 4.410 | 6,036 | +0.09(+2.08%) |
Mar 18, 2024 | 4.330 | 4.370 | 4.240 | 4.320 | 8,538 | +0.17(+4.10%) |
Mar 15, 2024 | 4.260 | 4.350 | 4.110 | 4.150 | 11,930 | -0.21(-4.82%) |
Mar 14, 2024 | 4.570 | 4.595 | 4.200 | 4.360 | 9,865 | -0.28(-6.03%) |
Mar 13, 2024 | 5.390 | 5.390 | 4.580 | 4.640 | 31,595 | -0.83(-15.17%) |
Mar 12, 2024 | 5.370 | 5.693 | 5.210 | 5.470 | 17,538 | +0.15(+2.82%) |
Mar 11, 2024 | 5.400 | 5.663 | 5.280 | 5.320 | 9,170 | -0.19(-3.45%) |
Mar 08, 2024 | 5.600 | 5.736 | 5.320 | 5.510 | 26,396 | +0.16(+2.99%) |
Mar 07, 2024 | 5.520 | 5.660 | 5.250 | 5.350 | 29,787 | -0.08(-1.47%) |
Mar 06, 2024 | 4.560 | 5.710 | 4.250 | 5.430 | 76,897 | +0.83(+18.04%) |
Mar 05, 2024 | 4.400 | 4.690 | 4.350 | 4.600 | 7,927 | +0.13(+2.91%) |
Mar 04, 2024 | 4.430 | 4.510 | 4.269 | 4.470 | 6,297 | -0.03(-0.67%) |
Mar 01, 2024 | 4.460 | 4.620 | 4.290 | 4.500 | 19,780 | +0.05(+1.12%) |
Feb 29, 2024 | 4.350 | 4.600 | 4.340 | 4.450 | 3,520 | +0.11(+2.53%) |
Feb 28, 2024 | 4.030 | 4.350 | 4.030 | 4.340 | 7,228 | +0.23(+5.60%) |
Feb 27, 2024 | 3.940 | 4.370 | 3.940 | 4.110 | 10,295 | +0.17(+4.31%) |
Feb 26, 2024 | 3.980 | 4.150 | 3.910 | 3.940 | 3,765 | +0.03(+0.77%) |
Feb 23, 2024 | 4.000 | 4.181 | 3.900 | 3.910 | 9,937 | -0.20(-4.87%) |
Feb 22, 2024 | 4.050 | 4.150 | 4.000 | 4.110 | 47,411 | +0.06(+1.48%) |
Feb 21, 2024 | 4.000 | 4.180 | 4.000 | 4.050 | 11,161 | -0.04(-0.98%) |
Feb 20, 2024 | 4.200 | 4.200 | 4.010 | 4.090 | 5,354 | -0.17(-3.99%) |
Feb 16, 2024 | 4.130 | 4.280 | 4.100 | 4.260 | 16,850 | +0.03(+0.71%) |
Feb 15, 2024 | 4.190 | 4.286 | 4.170 | 4.230 | 6,288 | -0.03(-0.70%) |
Feb 14, 2024 | 4.168 | 4.280 | 4.020 | 4.260 | 6,726 | +0.05(+1.19%) |
Feb 13, 2024 | 4.020 | 4.243 | 3.960 | 4.210 | 6,348 | +0.03(+0.72%) |
Feb 12, 2024 | 4.440 | 4.470 | 4.180 | 4.180 | 9,972 | -0.17(-3.91%) |
Feb 09, 2024 | 4.310 | 4.481 | 4.141 | 4.350 | 12,479 | +0.06(+1.40%) |
Feb 08, 2024 | 4.170 | 4.350 | 4.050 | 4.290 | 12,245 | +0.13(+3.12%) |
Feb 07, 2024 | 4.230 | 4.230 | 4.110 | 4.160 | 9,386 | -0.09(-2.03%) |
Feb 06, 2024 | 4.060 | 4.380 | 3.930 | 4.246 | 11,381 | +0.31(+7.77%) |
Feb 05, 2024 | 4.000 | 4.220 | 3.900 | 3.940 | 85,978 | -0.10(-2.48%) |
Feb 02, 2024 | 4.280 | 4.280 | 3.950 | 4.040 | 10,638 | -0.06(-1.46%) |
Feb 01, 2024 | 4.150 | 4.460 | 4.020 | 4.100 | 18,612 | -0.05(-1.20%) |
Jan 31, 2024 | 4.200 | 4.700 | 4.150 | 4.150 | 27,946 | -0.09(-2.12%) |
Jan 30, 2024 | 4.130 | 4.400 | 4.000 | 4.240 | 56,115 | +0.01(+0.24%) |
Jan 29, 2024 | 4.090 | 4.580 | 3.900 | 4.230 | 125,412 | +0.16(+3.93%) |
Jan 26, 2024 | 4.050 | 4.173 | 4.020 | 4.070 | 11,896 | -0.03(-0.73%) |
Jan 25, 2024 | 4.150 | 4.295 | 4.060 | 4.100 | 17,385 | -0.06(-1.44%) |
Jan 24, 2024 | 4.170 | 4.320 | 4.130 | 4.160 | 6,192 | +0.03(+0.73%) |
Jan 23, 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 9,582 | +0.00(+0.00%) |
Jan 22, 2024 | 4.180 | 4.289 | 4.130 | 4.130 | 15,438 | -0.09(-2.13%) |
Jan 19, 2024 | 4.280 | 4.290 | 4.130 | 4.220 | 5,945 | +0.04(+0.96%) |
Jan 18, 2024 | 4.280 | 4.340 | 4.180 | 4.180 | 3,985 | -0.11(-2.56%) |
Jan 17, 2024 | 4.170 | 4.400 | 4.170 | 4.290 | 9,759 | +0.01(+0.23%) |
Jan 16, 2024 | 4.230 | 4.471 | 4.210 | 4.280 | 11,814 | -0.04(-0.93%) |
Jan 12, 2024 | 4.210 | 4.479 | 4.210 | 4.320 | 12,177 | +0.11(+2.61%) |
Jan 11, 2024 | 4.300 | 4.554 | 4.190 | 4.210 | 6,813 | -0.17(-3.88%) |
Jan 10, 2024 | 4.390 | 4.471 | 4.210 | 4.380 | 10,281 | +0.01(+0.23%) |
Jan 09, 2024 | 4.490 | 4.520 | 4.370 | 4.370 | 7,012 | -0.24(-5.21%) |
Jan 08, 2024 | 4.400 | 4.732 | 4.400 | 4.610 | 6,378 | +0.19(+4.30%) |
Jan 05, 2024 | 4.680 | 4.683 | 4.350 | 4.420 | 23,876 | -0.23(-4.95%) |
Jan 04, 2024 | 4.620 | 4.700 | 4.506 | 4.650 | 14,393 | +0.09(+1.97%) |
Jan 03, 2024 | 4.560 | 4.680 | 4.367 | 4.560 | 8,660 | -0.11(-2.36%) |