Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.200 | 5.470 | 5.135 | 5.280 | 61,089 | +0.10(+1.93%) |
Mar 27, 2024 | 5.100 | 5.215 | 5.045 | 5.180 | 82,158 | +0.15(+2.98%) |
Mar 26, 2024 | 4.950 | 5.090 | 4.880 | 5.030 | 72,988 | +0.01(+0.20%) |
Mar 25, 2024 | 5.050 | 5.200 | 4.920 | 5.020 | 58,633 | -0.12(-2.33%) |
Mar 22, 2024 | 5.150 | 5.190 | 5.010 | 5.140 | 99,249 | +0.00(+0.00%) |
Mar 21, 2024 | 5.190 | 5.225 | 5.110 | 5.140 | 59,934 | -0.01(-0.19%) |
Mar 20, 2024 | 5.060 | 5.200 | 4.912 | 5.150 | 116,477 | +0.06(+1.18%) |
Mar 19, 2024 | 4.690 | 5.110 | 4.690 | 5.090 | 101,328 | +0.38(+8.07%) |
Mar 18, 2024 | 4.510 | 4.760 | 4.440 | 4.710 | 86,206 | +0.22(+4.90%) |
Mar 15, 2024 | 4.370 | 4.500 | 4.330 | 4.490 | 133,470 | +0.08(+1.81%) |
Mar 14, 2024 | 4.380 | 4.540 | 4.230 | 4.410 | 153,977 | +0.04(+0.92%) |
Mar 13, 2024 | 4.370 | 4.530 | 4.320 | 4.370 | 84,531 | +0.00(+0.00%) |
Mar 12, 2024 | 4.520 | 4.560 | 4.300 | 4.370 | 74,382 | -0.10(-2.24%) |
Mar 11, 2024 | 4.860 | 4.870 | 4.380 | 4.470 | 175,427 | -0.41(-8.40%) |
Mar 08, 2024 | 4.830 | 5.360 | 4.700 | 4.880 | 242,302 | +0.28(+6.09%) |
Mar 07, 2024 | 4.600 | 4.770 | 4.570 | 4.600 | 100,082 | +0.03(+0.66%) |
Mar 06, 2024 | 4.580 | 4.750 | 4.450 | 4.570 | 108,061 | +0.04(+0.88%) |
Mar 05, 2024 | 4.390 | 4.680 | 4.290 | 4.530 | 231,728 | +0.19(+4.38%) |
Mar 04, 2024 | 4.100 | 4.340 | 4.020 | 4.340 | 410,652 | +0.23(+5.60%) |
Mar 01, 2024 | 4.020 | 4.215 | 4.010 | 4.110 | 105,123 | +0.09(+2.24%) |
Feb 29, 2024 | 4.190 | 4.260 | 4.020 | 4.020 | 60,726 | -0.09(-2.19%) |
Feb 28, 2024 | 4.270 | 4.405 | 4.080 | 4.110 | 448,579 | -0.21(-4.86%) |
Feb 27, 2024 | 4.500 | 4.540 | 4.300 | 4.320 | 126,069 | -0.15(-3.36%) |
Feb 26, 2024 | 4.430 | 4.560 | 4.430 | 4.470 | 122,740 | +0.04(+0.90%) |
Feb 23, 2024 | 4.270 | 4.505 | 4.240 | 4.430 | 155,532 | +0.13(+3.02%) |
Feb 22, 2024 | 4.230 | 4.310 | 4.083 | 4.300 | 188,264 | +0.08(+1.90%) |
Feb 21, 2024 | 4.100 | 4.270 | 4.100 | 4.220 | 126,581 | +0.07(+1.69%) |
Feb 20, 2024 | 4.100 | 4.416 | 4.100 | 4.150 | 124,892 | +0.03(+0.73%) |
Feb 16, 2024 | 4.200 | 4.280 | 4.080 | 4.120 | 139,475 | -0.13(-3.06%) |
Feb 15, 2024 | 4.310 | 4.441 | 4.150 | 4.250 | 118,858 | -0.03(-0.70%) |
Feb 14, 2024 | 4.230 | 4.320 | 4.160 | 4.280 | 67,632 | +0.12(+2.88%) |
Feb 13, 2024 | 4.270 | 4.350 | 4.120 | 4.160 | 120,341 | -0.33(-7.35%) |
Feb 12, 2024 | 4.530 | 4.600 | 4.470 | 4.490 | 129,093 | -0.05(-1.10%) |
Feb 09, 2024 | 4.560 | 4.640 | 4.430 | 4.540 | 235,946 | +0.01(+0.22%) |
Feb 08, 2024 | 4.320 | 4.560 | 4.320 | 4.530 | 142,878 | +0.19(+4.38%) |
Feb 07, 2024 | 4.400 | 4.440 | 4.265 | 4.340 | 75,057 | -0.03(-0.69%) |
Feb 06, 2024 | 4.250 | 4.395 | 4.120 | 4.370 | 86,721 | +0.23(+5.56%) |
Feb 05, 2024 | 4.200 | 4.240 | 4.100 | 4.140 | 105,276 | -0.15(-3.50%) |
Feb 02, 2024 | 4.200 | 4.320 | 4.100 | 4.290 | 148,638 | +0.06(+1.42%) |
Feb 01, 2024 | 4.300 | 4.450 | 4.200 | 4.230 | 281,636 | -0.01(-0.24%) |
Jan 31, 2024 | 4.500 | 4.580 | 4.230 | 4.240 | 642,820 | -0.26(-5.78%) |
Jan 30, 2024 | 4.710 | 4.780 | 4.500 | 4.500 | 161,261 | -0.21(-4.46%) |
Jan 29, 2024 | 4.560 | 4.730 | 4.520 | 4.710 | 213,850 | +0.15(+3.29%) |
Jan 26, 2024 | 4.720 | 4.870 | 4.550 | 4.560 | 115,241 | -0.22(-4.50%) |
Jan 25, 2024 | 4.630 | 4.920 | 4.565 | 4.775 | 159,683 | +0.06(+1.17%) |
Jan 24, 2024 | 5.410 | 5.410 | 4.280 | 4.720 | 819,528 | -0.60(-11.28%) |
Jan 23, 2024 | 5.960 | 5.960 | 5.310 | 5.320 | 299,274 | -0.57(-9.68%) |
Jan 22, 2024 | 5.140 | 6.010 | 5.140 | 5.890 | 650,148 | +0.74(+14.37%) |
Jan 19, 2024 | 5.250 | 5.250 | 5.040 | 5.150 | 241,095 | -0.06(-1.15%) |
Jan 18, 2024 | 5.300 | 5.500 | 5.100 | 5.210 | 303,414 | -0.05(-0.95%) |
Jan 17, 2024 | 5.100 | 5.290 | 5.100 | 5.260 | 190,055 | +0.05(+0.96%) |
Jan 16, 2024 | 5.150 | 5.250 | 5.100 | 5.210 | 228,196 | +0.07(+1.36%) |
Jan 12, 2024 | 5.240 | 5.285 | 5.060 | 5.140 | 156,856 | -0.04(-0.77%) |
Jan 11, 2024 | 5.280 | 5.280 | 5.010 | 5.180 | 184,556 | +0.01(+0.19%) |
Jan 10, 2024 | 5.530 | 5.601 | 5.150 | 5.170 | 408,291 | -0.38(-6.85%) |
Jan 09, 2024 | 5.280 | 5.690 | 5.280 | 5.550 | 238,116 | +0.27(+5.11%) |
Jan 08, 2024 | 5.140 | 5.610 | 5.140 | 5.280 | 414,271 | +0.13(+2.52%) |
Jan 05, 2024 | 5.040 | 5.520 | 5.000 | 5.150 | 615,342 | +0.14(+2.79%) |
Jan 04, 2024 | 5.050 | 5.140 | 4.980 | 5.010 | 449,564 | -0.05(-0.99%) |
Jan 03, 2024 | 5.020 | 5.280 | 4.985 | 5.060 | 665,420 | -0.04(-0.78%) |