Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.640 | 4.930 | 4.930 | 4.890 | 83,128 | +0.23(+4.94%) |
Mar 27, 2024 | 4.550 | 4.670 | 4.550 | 4.660 | 51,266 | +0.17(+3.67%) |
Mar 26, 2024 | 4.505 | 4.600 | 4.460 | 4.495 | 17,226 | +0.04(+0.78%) |
Mar 25, 2024 | 4.515 | 4.607 | 4.410 | 4.460 | 37,368 | +0.01(+0.22%) |
Mar 22, 2024 | 4.600 | 4.620 | 4.438 | 4.450 | 27,540 | -0.18(-3.89%) |
Mar 21, 2024 | 4.880 | 4.880 | 4.600 | 4.630 | 40,314 | -0.09(-1.91%) |
Mar 20, 2024 | 4.650 | 4.745 | 4.420 | 4.720 | 26,379 | +0.25(+5.59%) |
Mar 19, 2024 | 4.500 | 4.520 | 4.440 | 4.470 | 38,244 | -0.12(-2.61%) |
Mar 18, 2024 | 4.710 | 4.710 | 4.570 | 4.590 | 51,575 | -0.11(-2.34%) |
Mar 15, 2024 | 4.720 | 4.749 | 4.650 | 4.700 | 63,692 | -0.01(-0.13%) |
Mar 14, 2024 | 4.900 | 4.900 | 4.700 | 4.706 | 49,758 | -0.18(-3.76%) |
Mar 13, 2024 | 4.800 | 4.930 | 4.750 | 4.890 | 33,909 | +0.20(+4.23%) |
Mar 12, 2024 | 4.850 | 4.850 | 4.640 | 4.691 | 70,040 | -0.14(-2.86%) |
Mar 11, 2024 | 4.820 | 4.900 | 4.750 | 4.829 | 63,656 | +0.03(+0.61%) |
Mar 08, 2024 | 4.870 | 4.930 | 4.751 | 4.800 | 58,451 | -0.01(-0.21%) |
Mar 07, 2024 | 4.809 | 4.830 | 4.730 | 4.810 | 61,343 | +0.10(+2.13%) |
Mar 06, 2024 | 4.570 | 4.740 | 4.429 | 4.710 | 78,602 | +0.28(+6.32%) |
Mar 05, 2024 | 4.410 | 4.477 | 4.340 | 4.430 | 38,503 | +0.11(+2.54%) |
Mar 04, 2024 | 4.040 | 4.330 | 4.032 | 4.320 | 125,014 | +0.30(+7.46%) |
Mar 01, 2024 | 3.954 | 4.070 | 3.800 | 4.020 | 136,014 | +0.11(+2.84%) |
Feb 29, 2024 | 3.790 | 3.909 | 3.760 | 3.909 | 151,179 | +0.10(+2.60%) |
Feb 28, 2024 | 3.860 | 3.860 | 3.800 | 3.810 | 44,420 | -0.04(-1.04%) |
Feb 27, 2024 | 3.970 | 4.040 | 3.820 | 3.850 | 176,604 | -0.11(-2.78%) |
Feb 26, 2024 | 4.110 | 4.170 | 3.940 | 3.960 | 63,517 | -0.21(-5.04%) |
Feb 23, 2024 | 3.950 | 4.270 | 3.875 | 4.170 | 101,175 | +0.26(+6.65%) |
Feb 22, 2024 | 4.000 | 4.000 | 3.870 | 3.910 | 90,080 | -0.09(-2.35%) |
Feb 21, 2024 | 4.210 | 4.410 | 3.981 | 4.004 | 212,470 | -0.42(-9.44%) |
Feb 20, 2024 | 4.570 | 4.582 | 4.350 | 4.421 | 69,778 | -0.13(-2.82%) |
Feb 16, 2024 | 4.500 | 4.595 | 4.440 | 4.550 | 93,229 | +0.11(+2.48%) |
Feb 15, 2024 | 4.405 | 4.480 | 4.270 | 4.440 | 72,156 | +0.20(+4.68%) |
Feb 14, 2024 | 4.040 | 4.270 | 4.040 | 4.242 | 155,503 | -0.01(-0.20%) |
Feb 13, 2024 | 4.500 | 4.600 | 4.219 | 4.250 | 132,646 | -0.35(-7.59%) |
Feb 12, 2024 | 4.524 | 4.643 | 4.500 | 4.599 | 22,689 | +0.04(+0.85%) |
Feb 09, 2024 | 4.640 | 4.690 | 4.540 | 4.560 | 72,033 | -0.14(-2.98%) |
Feb 08, 2024 | 4.730 | 4.777 | 4.670 | 4.700 | 116,620 | -0.08(-1.67%) |
Feb 07, 2024 | 4.707 | 4.780 | 4.707 | 4.780 | 386,845 | +0.05(+1.06%) |
Feb 06, 2024 | 4.610 | 4.730 | 4.580 | 4.730 | 30,966 | +0.12(+2.60%) |
Feb 05, 2024 | 4.680 | 4.765 | 4.550 | 4.610 | 35,730 | -0.18(-3.76%) |
Feb 02, 2024 | 4.890 | 4.910 | 4.690 | 4.790 | 65,691 | -0.12(-2.44%) |
Feb 01, 2024 | 4.700 | 4.930 | 4.700 | 4.910 | 37,090 | +0.26(+5.59%) |
Jan 31, 2024 | 4.810 | 4.830 | 4.650 | 4.650 | 91,826 | -0.08(-1.69%) |
Jan 30, 2024 | 4.810 | 4.810 | 4.645 | 4.730 | 15,376 | -0.07(-1.49%) |
Jan 29, 2024 | 4.690 | 4.801 | 4.620 | 4.801 | 47,608 | +0.10(+2.14%) |
Jan 26, 2024 | 4.745 | 4.745 | 4.689 | 4.701 | 25,768 | +0.03(+0.66%) |
Jan 25, 2024 | 4.690 | 4.730 | 4.635 | 4.670 | 17,885 | +0.07(+1.52%) |
Jan 24, 2024 | 4.930 | 4.930 | 4.595 | 4.600 | 55,283 | -0.29(-6.02%) |
Jan 23, 2024 | 4.807 | 4.894 | 4.740 | 4.894 | 24,977 | +0.13(+2.65%) |
Jan 22, 2024 | 4.840 | 4.840 | 4.727 | 4.768 | 38,313 | -0.05(-1.08%) |
Jan 19, 2024 | 4.780 | 4.850 | 4.717 | 4.820 | 70,361 | +0.08(+1.69%) |
Jan 18, 2024 | 4.540 | 4.740 | 4.540 | 4.740 | 59,101 | +0.10(+2.16%) |
Jan 17, 2024 | 4.450 | 4.640 | 4.420 | 4.640 | 111,594 | +0.08(+1.75%) |
Jan 16, 2024 | 4.705 | 4.700 | 4.440 | 4.560 | 78,392 | -0.15(-3.15%) |
Jan 12, 2024 | 4.900 | 4.900 | 4.700 | 4.708 | 28,597 | +0.15(+3.26%) |
Jan 11, 2024 | 4.650 | 4.650 | 4.520 | 4.560 | 68,466 | -0.17(-3.53%) |
Jan 10, 2024 | 4.730 | 4.750 | 4.674 | 4.727 | 32,933 | -0.02(-0.38%) |
Jan 09, 2024 | 4.830 | 4.840 | 4.718 | 4.745 | 88,651 | -0.08(-1.76%) |
Jan 08, 2024 | 4.920 | 4.920 | 4.830 | 4.830 | 96,111 | -0.07(-1.43%) |
Jan 05, 2024 | 4.860 | 5.000 | 4.840 | 4.900 | 27,296 | +0.02(+0.47%) |
Jan 04, 2024 | 4.850 | 4.900 | 4.800 | 4.877 | 31,006 | -0.02(-0.49%) |
Jan 03, 2024 | 4.900 | 4.930 | 4.850 | 4.902 | 66,005 | -0.15(-2.94%) |