Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.670 | 4.820 | 4.660 | 4.660 | 4,227 | -0.02(-0.53%) |
Mar 27, 2024 | 4.610 | 4.760 | 4.610 | 4.685 | 10,234 | +0.07(+1.63%) |
Mar 26, 2024 | 4.610 | 4.792 | 4.590 | 4.610 | 27,767 | -0.04(-0.86%) |
Mar 25, 2024 | 4.760 | 4.920 | 4.650 | 4.650 | 22,630 | -0.11(-2.31%) |
Mar 22, 2024 | 4.770 | 4.840 | 4.682 | 4.760 | 21,281 | -0.09(-1.86%) |
Mar 21, 2024 | 4.950 | 4.960 | 4.816 | 4.850 | 17,891 | -0.05(-1.02%) |
Mar 20, 2024 | 5.000 | 5.000 | 4.810 | 4.900 | 14,992 | -0.02(-0.41%) |
Mar 19, 2024 | 5.000 | 5.000 | 4.910 | 4.920 | 24,046 | -0.02(-0.40%) |
Mar 18, 2024 | 5.000 | 5.140 | 4.870 | 4.940 | 13,392 | -0.02(-0.40%) |
Mar 15, 2024 | 4.720 | 4.960 | 4.720 | 4.960 | 41,537 | +0.14(+2.90%) |
Mar 14, 2024 | 4.840 | 4.970 | 4.750 | 4.820 | 14,589 | +0.00(+0.00%) |
Mar 13, 2024 | 4.750 | 4.820 | 4.720 | 4.820 | 4,519 | +0.00(+0.00%) |
Mar 12, 2024 | 4.800 | 4.973 | 4.760 | 4.820 | 19,514 | +0.03(+0.63%) |
Mar 11, 2024 | 4.810 | 4.951 | 4.740 | 4.790 | 5,398 | -0.12(-2.44%) |
Mar 08, 2024 | 4.700 | 4.910 | 4.670 | 4.910 | 7,607 | +0.12(+2.51%) |
Mar 07, 2024 | 4.814 | 4.814 | 4.669 | 4.790 | 8,382 | +0.05(+1.05%) |
Mar 06, 2024 | 4.710 | 4.785 | 4.650 | 4.740 | 6,471 | +0.03(+0.64%) |
Mar 05, 2024 | 4.680 | 4.845 | 4.680 | 4.710 | 22,023 | -0.02(-0.42%) |
Mar 04, 2024 | 4.660 | 4.900 | 4.660 | 4.730 | 17,243 | +0.03(+0.64%) |
Mar 01, 2024 | 4.660 | 4.730 | 4.660 | 4.700 | 24,010 | +0.04(+0.86%) |
Feb 29, 2024 | 4.805 | 4.867 | 4.660 | 4.660 | 6,026 | -0.04(-0.85%) |
Feb 28, 2024 | 4.920 | 4.920 | 4.700 | 4.700 | 7,791 | +0.03(+0.64%) |
Feb 27, 2024 | 4.680 | 4.780 | 4.660 | 4.670 | 5,094 | -0.03(-0.64%) |
Feb 26, 2024 | 4.720 | 4.890 | 4.680 | 4.700 | 10,162 | -0.11(-2.29%) |
Feb 23, 2024 | 4.780 | 4.900 | 4.700 | 4.810 | 19,246 | -0.07(-1.43%) |
Feb 22, 2024 | 4.880 | 4.883 | 4.720 | 4.880 | 22,337 | +0.04(+0.83%) |
Feb 21, 2024 | 4.730 | 4.850 | 4.600 | 4.840 | 23,823 | +0.03(+0.62%) |
Feb 20, 2024 | 4.770 | 4.938 | 4.760 | 4.810 | 18,633 | +0.06(+1.26%) |
Feb 16, 2024 | 4.710 | 4.910 | 4.690 | 4.750 | 15,802 | -0.02(-0.42%) |
Feb 15, 2024 | 4.670 | 4.780 | 4.658 | 4.770 | 13,737 | -0.01(-0.21%) |
Feb 14, 2024 | 4.660 | 4.790 | 4.620 | 4.780 | 6,486 | +0.12(+2.58%) |
Feb 13, 2024 | 4.650 | 4.750 | 4.650 | 4.660 | 15,392 | -0.06(-1.27%) |
Feb 12, 2024 | 4.650 | 4.860 | 4.650 | 4.720 | 29,900 | +0.02(+0.43%) |
Feb 09, 2024 | 4.720 | 4.751 | 4.591 | 4.700 | 11,896 | +0.03(+0.64%) |
Feb 08, 2024 | 4.610 | 4.718 | 4.610 | 4.670 | 23,665 | +0.07(+1.52%) |
Feb 07, 2024 | 4.450 | 4.740 | 4.450 | 4.600 | 80,965 | +0.16(+3.60%) |
Feb 06, 2024 | 4.430 | 4.445 | 4.280 | 4.440 | 68,589 | +0.13(+3.02%) |
Feb 05, 2024 | 4.350 | 4.351 | 4.190 | 4.310 | 8,201 | -0.09(-2.05%) |
Feb 02, 2024 | 4.430 | 4.430 | 4.258 | 4.400 | 12,770 | +0.15(+3.50%) |
Feb 01, 2024 | 4.255 | 4.390 | 4.250 | 4.251 | 5,607 | -0.01(-0.21%) |
Jan 31, 2024 | 4.350 | 4.360 | 4.260 | 4.260 | 7,299 | -0.11(-2.52%) |
Jan 30, 2024 | 4.310 | 4.395 | 4.290 | 4.370 | 5,637 | +0.00(+0.00%) |
Jan 29, 2024 | 4.420 | 4.430 | 4.350 | 4.370 | 9,122 | -0.05(-1.13%) |
Jan 26, 2024 | 4.389 | 4.430 | 4.355 | 4.420 | 5,224 | +0.06(+1.38%) |
Jan 25, 2024 | 4.202 | 4.360 | 4.202 | 4.360 | 13,547 | +0.17(+4.06%) |
Jan 24, 2024 | 4.040 | 4.308 | 4.040 | 4.190 | 16,960 | +0.00(+0.00%) |
Jan 23, 2024 | 4.290 | 4.380 | 4.190 | 4.190 | 15,481 | -0.10(-2.33%) |
Jan 22, 2024 | 4.160 | 4.370 | 4.120 | 4.290 | 25,251 | +0.10(+2.39%) |
Jan 19, 2024 | 4.150 | 4.190 | 4.120 | 4.190 | 23,334 | +0.02(+0.38%) |
Jan 18, 2024 | 4.190 | 4.190 | 4.100 | 4.174 | 8,360 | +0.06(+1.56%) |
Jan 17, 2024 | 4.160 | 4.180 | 4.110 | 4.110 | 17,849 | -0.05(-1.20%) |
Jan 16, 2024 | 4.210 | 4.210 | 4.160 | 4.160 | 4,871 | -0.05(-1.19%) |
Jan 12, 2024 | 4.160 | 4.210 | 4.160 | 4.210 | 4,272 | +0.06(+1.45%) |
Jan 11, 2024 | 4.280 | 4.280 | 4.150 | 4.150 | 17,809 | -0.12(-2.81%) |
Jan 10, 2024 | 4.201 | 4.270 | 4.150 | 4.270 | 12,538 | +0.08(+1.91%) |
Jan 09, 2024 | 4.189 | 4.250 | 4.176 | 4.190 | 5,370 | +0.03(+0.72%) |
Jan 08, 2024 | 4.200 | 4.312 | 4.160 | 4.160 | 6,561 | -0.04(-0.95%) |
Jan 05, 2024 | 4.390 | 4.400 | 4.180 | 4.200 | 19,059 | -0.19(-4.33%) |
Jan 04, 2024 | 4.400 | 4.400 | 4.340 | 4.390 | 9,953 | +0.05(+1.15%) |
Jan 03, 2024 | 4.350 | 4.410 | 4.340 | 4.340 | 13,609 | +0.02(+0.46%) |