Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.210 | 5.210 | 4.930 | 4.930 | 21,154 | -0.33(-6.27%) |
Mar 27, 2024 | 4.950 | 5.340 | 4.800 | 5.260 | 246,999 | +0.34(+6.91%) |
Mar 26, 2024 | 4.860 | 5.100 | 4.830 | 4.920 | 59,750 | +0.14(+2.93%) |
Mar 25, 2024 | 4.820 | 4.900 | 4.500 | 4.780 | 35,108 | -0.02(-0.42%) |
Mar 22, 2024 | 4.830 | 5.010 | 4.610 | 4.800 | 23,665 | +0.00(+0.00%) |
Mar 21, 2024 | 5.000 | 5.100 | 4.745 | 4.800 | 33,454 | -0.14(-2.83%) |
Mar 20, 2024 | 4.670 | 5.150 | 4.670 | 4.940 | 69,029 | +0.27(+5.78%) |
Mar 19, 2024 | 4.450 | 4.750 | 4.310 | 4.670 | 48,433 | +0.34(+7.85%) |
Mar 18, 2024 | 4.460 | 4.460 | 4.230 | 4.330 | 19,999 | -0.13(-2.91%) |
Mar 15, 2024 | 4.370 | 4.713 | 4.240 | 4.460 | 27,897 | +0.25(+5.94%) |
Mar 14, 2024 | 4.590 | 4.650 | 4.020 | 4.210 | 66,262 | -0.32(-7.06%) |
Mar 13, 2024 | 4.580 | 4.850 | 4.440 | 4.530 | 26,497 | -0.13(-2.79%) |
Mar 12, 2024 | 4.950 | 4.950 | 4.540 | 4.660 | 72,444 | -0.19(-3.92%) |
Mar 11, 2024 | 4.690 | 5.470 | 4.630 | 4.850 | 64,774 | +0.12(+2.54%) |
Mar 08, 2024 | 5.043 | 5.048 | 4.650 | 4.730 | 25,707 | -0.26(-5.21%) |
Mar 07, 2024 | 5.100 | 5.220 | 4.880 | 4.990 | 32,581 | -0.02(-0.40%) |
Mar 06, 2024 | 5.150 | 5.490 | 4.650 | 5.010 | 85,178 | -0.59(-10.54%) |
Mar 05, 2024 | 5.030 | 7.370 | 4.160 | 5.600 | 359,454 | -0.02(-0.36%) |
Mar 04, 2024 | 4.840 | 5.620 | 4.840 | 5.620 | 161,303 | +0.78(+16.12%) |
Mar 01, 2024 | 4.840 | 5.150 | 4.765 | 4.840 | 43,247 | -0.16(-3.20%) |
Feb 29, 2024 | 5.050 | 5.220 | 4.780 | 5.000 | 19,543 | +0.00(+0.00%) |
Feb 28, 2024 | 4.990 | 5.200 | 4.900 | 5.000 | 63,306 | +0.01(+0.20%) |
Feb 27, 2024 | 4.870 | 5.000 | 4.800 | 4.990 | 23,986 | +0.20(+4.18%) |
Feb 26, 2024 | 4.930 | 4.952 | 4.781 | 4.790 | 15,734 | -0.06(-1.24%) |
Feb 23, 2024 | 4.700 | 5.000 | 4.700 | 4.850 | 25,484 | +0.08(+1.68%) |
Feb 22, 2024 | 4.700 | 4.998 | 4.700 | 4.770 | 16,343 | -0.02(-0.42%) |
Feb 21, 2024 | 5.250 | 5.390 | 4.350 | 4.790 | 115,533 | -0.39(-7.53%) |
Feb 20, 2024 | 4.610 | 5.250 | 4.470 | 5.180 | 66,080 | +0.50(+10.68%) |
Feb 16, 2024 | 4.800 | 4.800 | 4.600 | 4.680 | 3,522 | -0.03(-0.64%) |
Feb 15, 2024 | 4.627 | 4.850 | 4.627 | 4.710 | 6,628 | -0.18(-3.68%) |
Feb 14, 2024 | 4.910 | 4.910 | 4.600 | 4.890 | 27,090 | -0.02(-0.41%) |
Feb 13, 2024 | 4.780 | 4.920 | 4.633 | 4.910 | 2,363 | -0.01(-0.20%) |
Feb 12, 2024 | 4.880 | 4.930 | 4.612 | 4.920 | 18,353 | +0.12(+2.50%) |
Feb 09, 2024 | 4.640 | 4.860 | 4.515 | 4.800 | 18,821 | +0.30(+6.67%) |
Feb 08, 2024 | 4.380 | 4.570 | 4.360 | 4.500 | 14,075 | +0.12(+2.74%) |
Feb 07, 2024 | 4.380 | 4.410 | 4.230 | 4.380 | 10,585 | +0.00(+0.00%) |
Feb 06, 2024 | 4.370 | 4.430 | 4.000 | 4.380 | 12,818 | +0.10(+2.34%) |
Feb 05, 2024 | 4.500 | 4.640 | 4.220 | 4.280 | 14,416 | -0.21(-4.68%) |
Feb 02, 2024 | 4.660 | 4.660 | 4.370 | 4.490 | 12,503 | -0.17(-3.65%) |
Feb 01, 2024 | 4.530 | 4.740 | 4.520 | 4.660 | 7,070 | +0.07(+1.53%) |
Jan 31, 2024 | 4.720 | 4.720 | 4.403 | 4.590 | 6,697 | +0.00(+0.00%) |
Jan 30, 2024 | 4.370 | 4.740 | 4.258 | 4.590 | 11,953 | +0.17(+3.85%) |
Jan 29, 2024 | 4.820 | 4.870 | 4.260 | 4.420 | 56,711 | -0.48(-9.80%) |
Jan 26, 2024 | 4.850 | 4.940 | 4.810 | 4.900 | 7,362 | +0.05(+1.03%) |
Jan 25, 2024 | 4.970 | 4.990 | 4.760 | 4.850 | 17,816 | +0.11(+2.32%) |
Jan 24, 2024 | 4.990 | 5.005 | 4.670 | 4.740 | 23,449 | -0.18(-3.66%) |
Jan 23, 2024 | 4.770 | 5.170 | 4.740 | 4.920 | 21,155 | +0.15(+3.14%) |
Jan 22, 2024 | 4.570 | 5.215 | 4.570 | 4.770 | 112,596 | +0.27(+6.00%) |
Jan 19, 2024 | 4.500 | 4.760 | 4.400 | 4.500 | 18,406 | -0.01(-0.22%) |
Jan 18, 2024 | 4.700 | 4.990 | 4.433 | 4.510 | 52,397 | -0.08(-1.74%) |
Jan 17, 2024 | 4.440 | 4.640 | 4.410 | 4.590 | 20,550 | +0.02(+0.44%) |
Jan 16, 2024 | 5.200 | 5.195 | 4.405 | 4.570 | 120,541 | -0.66(-12.62%) |
Jan 12, 2024 | 5.460 | 5.500 | 5.090 | 5.230 | 31,103 | -0.27(-4.91%) |
Jan 11, 2024 | 5.580 | 5.600 | 5.300 | 5.500 | 42,450 | +0.00(+0.00%) |
Jan 10, 2024 | 5.620 | 5.790 | 5.360 | 5.500 | 47,365 | +0.00(+0.00%) |
Jan 09, 2024 | 5.290 | 5.840 | 5.170 | 5.500 | 237,225 | +0.33(+6.38%) |
Jan 08, 2024 | 5.150 | 5.250 | 4.890 | 5.170 | 64,887 | +0.03(+0.58%) |
Jan 05, 2024 | 4.990 | 5.150 | 4.810 | 5.140 | 87,569 | +0.14(+2.80%) |
Jan 04, 2024 | 4.890 | 5.110 | 4.700 | 5.000 | 58,522 | +0.15(+3.09%) |
Jan 03, 2024 | 4.830 | 4.980 | 4.705 | 4.850 | 37,415 | +0.02(+0.41%) |