Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.040 | 4.160 | 3.930 | 4.090 | 228,305 | +0.05(+1.24%) |
Mar 27, 2024 | 3.960 | 4.070 | 3.830 | 4.040 | 252,017 | +0.12(+3.19%) |
Mar 26, 2024 | 4.010 | 4.010 | 3.880 | 3.915 | 257,285 | -0.08(-2.12%) |
Mar 25, 2024 | 3.950 | 4.040 | 3.860 | 4.000 | 254,500 | +0.04(+1.01%) |
Mar 22, 2024 | 4.360 | 4.360 | 3.950 | 3.960 | 506,961 | -0.29(-6.82%) |
Mar 21, 2024 | 4.040 | 4.350 | 3.990 | 4.250 | 467,910 | +0.22(+5.46%) |
Mar 20, 2024 | 3.940 | 4.050 | 3.820 | 4.030 | 541,157 | +0.07(+1.77%) |
Mar 19, 2024 | 3.750 | 4.170 | 3.550 | 3.960 | 1,086,456 | +0.63(+18.92%) |
Mar 18, 2024 | 3.190 | 3.371 | 3.160 | 3.330 | 645,405 | +0.13(+4.06%) |
Mar 15, 2024 | 3.320 | 3.380 | 3.170 | 3.200 | 1,064,447 | -0.09(-2.74%) |
Mar 14, 2024 | 3.430 | 3.460 | 3.250 | 3.290 | 486,743 | -0.14(-4.08%) |
Mar 13, 2024 | 3.430 | 3.520 | 3.270 | 3.430 | 594,245 | +0.01(+0.29%) |
Mar 12, 2024 | 3.620 | 3.630 | 3.420 | 3.420 | 267,458 | -0.18(-5.00%) |
Mar 11, 2024 | 3.710 | 3.725 | 3.525 | 3.600 | 229,684 | -0.08(-2.17%) |
Mar 08, 2024 | 3.890 | 3.930 | 3.640 | 3.680 | 168,755 | -0.17(-4.42%) |
Mar 07, 2024 | 3.920 | 3.920 | 3.690 | 3.850 | 297,110 | -0.02(-0.52%) |
Mar 06, 2024 | 4.090 | 4.200 | 3.790 | 3.870 | 401,191 | -0.22(-5.38%) |
Mar 05, 2024 | 4.330 | 4.370 | 4.090 | 4.090 | 168,695 | -0.28(-6.41%) |
Mar 04, 2024 | 4.580 | 4.620 | 4.350 | 4.370 | 193,794 | -0.20(-4.38%) |
Mar 01, 2024 | 4.420 | 4.630 | 4.340 | 4.570 | 136,163 | +0.17(+3.86%) |
Feb 29, 2024 | 4.420 | 4.450 | 4.250 | 4.400 | 241,627 | -0.01(-0.23%) |
Feb 28, 2024 | 4.510 | 4.617 | 4.280 | 4.410 | 216,876 | -0.11(-2.43%) |
Feb 27, 2024 | 4.400 | 4.543 | 4.340 | 4.520 | 158,518 | +0.15(+3.43%) |
Feb 26, 2024 | 4.310 | 4.400 | 4.250 | 4.370 | 146,873 | +0.06(+1.39%) |
Feb 23, 2024 | 4.380 | 4.380 | 4.230 | 4.310 | 191,706 | -0.08(-1.82%) |
Feb 22, 2024 | 4.540 | 4.620 | 4.380 | 4.390 | 169,952 | -0.15(-3.30%) |
Feb 21, 2024 | 4.590 | 4.590 | 4.470 | 4.540 | 164,524 | -0.10(-2.16%) |
Feb 20, 2024 | 4.590 | 4.720 | 4.590 | 4.640 | 147,193 | -0.04(-0.85%) |
Feb 16, 2024 | 4.710 | 4.770 | 4.580 | 4.680 | 188,168 | -0.01(-0.21%) |
Feb 15, 2024 | 4.650 | 4.860 | 4.630 | 4.690 | 467,691 | +0.09(+1.96%) |
Feb 14, 2024 | 4.720 | 4.770 | 4.460 | 4.600 | 2,780,708 | -0.10(-2.13%) |
Feb 13, 2024 | 4.480 | 4.810 | 4.320 | 4.700 | 740,385 | +0.21(+4.68%) |
Feb 12, 2024 | 4.320 | 4.530 | 4.320 | 4.490 | 366,475 | +0.15(+3.46%) |
Feb 09, 2024 | 4.340 | 4.340 | 4.210 | 4.340 | 403,817 | +0.02(+0.46%) |
Feb 08, 2024 | 4.340 | 4.370 | 4.240 | 4.320 | 262,519 | -0.06(-1.37%) |
Feb 07, 2024 | 4.420 | 4.440 | 4.350 | 4.380 | 289,228 | -0.02(-0.45%) |
Feb 06, 2024 | 4.310 | 4.420 | 4.310 | 4.400 | 246,749 | +0.07(+1.62%) |
Feb 05, 2024 | 4.390 | 4.450 | 4.290 | 4.330 | 224,359 | -0.12(-2.70%) |
Feb 02, 2024 | 4.480 | 4.521 | 4.290 | 4.450 | 387,961 | -0.06(-1.33%) |
Feb 01, 2024 | 4.450 | 4.600 | 4.450 | 4.510 | 366,987 | +0.09(+2.04%) |
Jan 31, 2024 | 4.620 | 4.620 | 4.400 | 4.420 | 374,252 | -0.18(-3.91%) |
Jan 30, 2024 | 4.650 | 4.700 | 4.550 | 4.600 | 292,162 | -0.08(-1.71%) |
Jan 29, 2024 | 4.660 | 4.700 | 4.580 | 4.680 | 309,925 | +0.07(+1.52%) |
Jan 26, 2024 | 4.580 | 4.610 | 4.400 | 4.610 | 330,989 | +0.00(+0.00%) |
Jan 25, 2024 | 4.700 | 4.729 | 4.500 | 4.610 | 342,108 | -0.09(-1.91%) |
Jan 24, 2024 | 5.060 | 5.140 | 4.690 | 4.700 | 272,686 | -0.34(-6.75%) |
Jan 23, 2024 | 4.970 | 5.050 | 4.790 | 5.040 | 239,484 | +0.08(+1.61%) |
Jan 22, 2024 | 4.900 | 5.030 | 4.850 | 4.960 | 246,004 | +0.06(+1.22%) |
Jan 19, 2024 | 4.980 | 5.020 | 4.830 | 4.900 | 305,723 | -0.04(-0.81%) |
Jan 18, 2024 | 4.980 | 5.030 | 4.770 | 4.940 | 214,631 | -0.04(-0.80%) |
Jan 17, 2024 | 4.940 | 5.010 | 4.790 | 4.980 | 202,207 | -0.03(-0.60%) |
Jan 16, 2024 | 4.850 | 5.160 | 4.850 | 5.010 | 465,127 | +0.01(+0.20%) |
Jan 12, 2024 | 5.240 | 5.300 | 4.690 | 5.000 | 629,502 | -0.21(-4.03%) |
Jan 11, 2024 | 5.170 | 5.320 | 4.960 | 5.210 | 412,615 | -0.01(-0.19%) |
Jan 10, 2024 | 5.440 | 5.500 | 5.080 | 5.220 | 207,641 | -0.21(-3.87%) |
Jan 09, 2024 | 5.310 | 5.545 | 5.285 | 5.430 | 220,116 | +0.05(+0.93%) |
Jan 08, 2024 | 5.430 | 5.630 | 5.330 | 5.380 | 297,488 | -0.18(-3.24%) |
Jan 05, 2024 | 5.720 | 5.740 | 5.420 | 5.560 | 345,258 | -0.16(-2.80%) |
Jan 04, 2024 | 5.640 | 5.840 | 5.440 | 5.720 | 566,409 | +0.02(+0.35%) |
Jan 03, 2024 | 5.820 | 5.900 | 5.620 | 5.700 | 328,744 | -0.13(-2.23%) |