Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.100 | 5.100 | 5.000 | 5.090 | 5,081 | -0.02(-0.39%) |
Mar 27, 2024 | 5.070 | 5.110 | 5.000 | 5.110 | 7,577 | +0.00(+0.00%) |
Mar 26, 2024 | 5.129 | 5.131 | 5.000 | 5.110 | 9,287 | -0.04(-0.78%) |
Mar 25, 2024 | 5.270 | 5.270 | 5.050 | 5.150 | 9,515 | -0.05(-0.96%) |
Mar 22, 2024 | 4.760 | 5.246 | 4.710 | 5.200 | 40,454 | +0.55(+11.83%) |
Mar 21, 2024 | 4.610 | 4.650 | 4.610 | 4.650 | 2,889 | +0.05(+1.09%) |
Mar 20, 2024 | 4.630 | 4.630 | 4.600 | 4.600 | 1,983 | -0.04(-0.86%) |
Mar 19, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 995 | -0.02(-0.43%) |
Mar 18, 2024 | 4.660 | 4.740 | 4.630 | 4.660 | 3,386 | -0.01(-0.21%) |
Mar 15, 2024 | 4.720 | 4.780 | 4.670 | 4.670 | 1,954 | +0.02(+0.43%) |
Mar 14, 2024 | 4.660 | 4.779 | 4.650 | 4.650 | 2,044 | -0.01(-0.21%) |
Mar 13, 2024 | 4.720 | 4.790 | 4.660 | 4.660 | 2,056 | -0.04(-0.85%) |
Mar 12, 2024 | 4.650 | 4.700 | 4.650 | 4.700 | 2,840 | +0.07(+1.51%) |
Mar 11, 2024 | 4.640 | 4.640 | 4.630 | 4.630 | 4,803 | -0.08(-1.70%) |
Mar 08, 2024 | 4.740 | 4.800 | 4.710 | 4.710 | 1,428 | -0.01(-0.32%) |
Mar 07, 2024 | 4.740 | 4.740 | 4.725 | 4.725 | 2,755 | -0.03(-0.53%) |
Mar 06, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 1,001 | +0.05(+1.06%) |
Mar 05, 2024 | 4.710 | 4.710 | 4.700 | 4.700 | 3,707 | -0.05(-1.05%) |
Mar 04, 2024 | 4.740 | 4.800 | 4.680 | 4.750 | 7,889 | +0.01(+0.21%) |
Mar 01, 2024 | 4.790 | 4.790 | 4.680 | 4.740 | 2,405 | -0.06(-1.22%) |
Feb 29, 2024 | 4.800 | 4.800 | 4.799 | 4.799 | 1,098 | +0.07(+1.45%) |
Feb 28, 2024 | 4.720 | 4.740 | 4.700 | 4.730 | 9,527 | +0.05(+1.07%) |
Feb 27, 2024 | 4.680 | 4.750 | 4.680 | 4.680 | 7,834 | +0.04(+0.82%) |
Feb 26, 2024 | 4.640 | 4.750 | 4.632 | 4.642 | 1,644 | -0.06(-1.23%) |
Feb 23, 2024 | 4.730 | 4.730 | 4.550 | 4.700 | 2,229 | -0.02(-0.33%) |
Feb 22, 2024 | 4.710 | 4.715 | 4.656 | 4.715 | 2,358 | -0.03(-0.73%) |
Feb 21, 2024 | 4.730 | 4.750 | 4.710 | 4.750 | 2,778 | +0.04(+0.85%) |
Feb 20, 2024 | 4.790 | 4.790 | 4.710 | 4.710 | 1,466 | -0.06(-1.21%) |
Feb 16, 2024 | 4.800 | 4.829 | 4.730 | 4.768 | 3,439 | +0.06(+1.20%) |
Feb 15, 2024 | 4.710 | 4.711 | 4.710 | 4.711 | 3,201 | -0.05(-1.03%) |
Feb 14, 2024 | 4.740 | 4.760 | 4.738 | 4.760 | 4,327 | -0.04(-0.83%) |
Feb 13, 2024 | 4.810 | 4.810 | 4.800 | 4.800 | 917 | +0.07(+1.48%) |
Feb 12, 2024 | 4.760 | 4.820 | 4.710 | 4.730 | 10,084 | -0.05(-1.15%) |
Feb 09, 2024 | 4.810 | 4.810 | 4.772 | 4.785 | 929 | -0.02(-0.52%) |
Feb 08, 2024 | 4.810 | 4.810 | 4.800 | 4.810 | 2,727 | +0.04(+0.87%) |
Feb 07, 2024 | 4.830 | 4.830 | 4.765 | 4.768 | 4,228 | -0.03(-0.54%) |
Feb 06, 2024 | 4.760 | 4.819 | 4.760 | 4.794 | 3,161 | -0.01(-0.12%) |
Feb 05, 2024 | 4.820 | 4.830 | 4.791 | 4.800 | 7,207 | -0.02(-0.41%) |
Feb 02, 2024 | 4.760 | 4.820 | 4.760 | 4.820 | 2,211 | +0.01(+0.21%) |
Feb 01, 2024 | 4.790 | 4.830 | 4.790 | 4.810 | 3,699 | +0.03(+0.63%) |
Jan 31, 2024 | 4.760 | 4.850 | 4.760 | 4.780 | 1,685 | -0.03(-0.62%) |
Jan 30, 2024 | 4.770 | 4.825 | 4.770 | 4.810 | 1,799 | -0.03(-0.62%) |
Jan 29, 2024 | 4.760 | 4.840 | 4.760 | 4.840 | 9,252 | +0.08(+1.68%) |
Jan 26, 2024 | 4.780 | 4.780 | 4.760 | 4.760 | 2,203 | -0.03(-0.63%) |
Jan 25, 2024 | 4.720 | 4.820 | 4.720 | 4.790 | 10,319 | +0.05(+1.11%) |
Jan 24, 2024 | 4.641 | 4.790 | 4.640 | 4.737 | 7,941 | +0.11(+2.31%) |
Jan 23, 2024 | 4.702 | 4.702 | 4.630 | 4.630 | 1,952 | +0.00(+0.01%) |
Jan 22, 2024 | 4.721 | 4.845 | 4.630 | 4.630 | 11,354 | -0.12(-2.45%) |
Jan 19, 2024 | 4.650 | 4.750 | 4.650 | 4.746 | 2,721 | +0.18(+3.86%) |
Jan 18, 2024 | 4.660 | 4.660 | 4.550 | 4.570 | 16,249 | -0.16(-3.38%) |
Jan 17, 2024 | 4.570 | 4.750 | 4.540 | 4.730 | 3,001 | -0.03(-0.58%) |
Jan 16, 2024 | 4.750 | 4.775 | 4.650 | 4.758 | 2,182 | +0.01(+0.16%) |
Jan 12, 2024 | 4.710 | 4.750 | 4.630 | 4.750 | 4,078 | +0.03(+0.64%) |
Jan 11, 2024 | 4.730 | 4.750 | 4.520 | 4.720 | 7,200 | +0.02(+0.43%) |
Jan 10, 2024 | 4.750 | 4.750 | 4.490 | 4.700 | 6,229 | +0.08(+1.62%) |
Jan 09, 2024 | 4.750 | 4.750 | 4.625 | 4.625 | 2,281 | -0.04(-0.92%) |
Jan 08, 2024 | 4.570 | 4.668 | 4.570 | 4.668 | 6,834 | +0.19(+4.20%) |
Jan 05, 2024 | 4.780 | 4.783 | 4.470 | 4.480 | 9,037 | -0.27(-5.68%) |
Jan 04, 2024 | 4.660 | 4.750 | 4.660 | 4.750 | 3,087 | +0.05(+1.17%) |
Jan 03, 2024 | 4.570 | 4.695 | 4.570 | 4.695 | 1,814 | +0.14(+3.06%) |