Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.535 | 4.588 | 4.440 | 4.440 | 11,432 | +0.10(+2.30%) |
Mar 27, 2024 | 4.330 | 4.650 | 4.300 | 4.340 | 11,944 | +0.10(+2.36%) |
Mar 26, 2024 | 4.430 | 4.470 | 4.100 | 4.240 | 11,331 | -0.19(-4.29%) |
Mar 25, 2024 | 4.710 | 4.970 | 4.430 | 4.430 | 10,835 | -0.23(-4.94%) |
Mar 22, 2024 | 5.020 | 5.020 | 4.660 | 4.660 | 7,600 | -0.33(-6.61%) |
Mar 21, 2024 | 4.890 | 4.990 | 4.890 | 4.990 | 15,410 | +0.10(+2.04%) |
Mar 20, 2024 | 5.060 | 5.060 | 4.890 | 4.890 | 10,700 | -0.10(-2.00%) |
Mar 19, 2024 | 4.660 | 5.120 | 4.660 | 4.990 | 29,209 | +0.34(+7.31%) |
Mar 18, 2024 | 4.340 | 4.870 | 4.340 | 4.650 | 27,702 | +0.36(+8.39%) |
Mar 15, 2024 | 4.200 | 4.290 | 3.960 | 4.290 | 74,907 | +0.00(+0.12%) |
Mar 14, 2024 | 4.630 | 4.660 | 4.220 | 4.285 | 28,654 | -0.41(-8.64%) |
Mar 13, 2024 | 4.841 | 4.841 | 4.610 | 4.690 | 23,398 | +0.04(+0.86%) |
Mar 12, 2024 | 4.850 | 4.890 | 4.650 | 4.650 | 17,654 | -0.17(-3.53%) |
Mar 11, 2024 | 4.920 | 4.980 | 4.820 | 4.820 | 7,500 | -0.08(-1.63%) |
Mar 08, 2024 | 5.000 | 5.000 | 4.890 | 4.900 | 11,103 | +0.00(+0.00%) |
Mar 07, 2024 | 4.970 | 5.060 | 4.900 | 4.900 | 17,888 | +0.03(+0.62%) |
Mar 06, 2024 | 4.910 | 5.110 | 4.870 | 4.870 | 42,494 | +0.06(+1.25%) |
Mar 05, 2024 | 4.930 | 5.000 | 4.810 | 4.810 | 17,510 | -0.06(-1.23%) |
Mar 04, 2024 | 4.910 | 5.000 | 4.860 | 4.870 | 10,910 | +0.00(+0.00%) |
Mar 01, 2024 | 4.910 | 4.980 | 4.780 | 4.870 | 51,434 | +0.03(+0.62%) |
Feb 29, 2024 | 5.000 | 5.067 | 4.800 | 4.840 | 36,775 | +0.04(+0.83%) |
Feb 28, 2024 | 4.890 | 4.890 | 4.794 | 4.800 | 16,080 | -0.10(-2.04%) |
Feb 27, 2024 | 4.750 | 5.010 | 4.750 | 4.900 | 18,586 | -0.01(-0.20%) |
Feb 26, 2024 | 4.910 | 5.065 | 4.720 | 4.910 | 21,344 | -0.02(-0.41%) |
Feb 23, 2024 | 5.210 | 5.290 | 4.890 | 4.930 | 21,207 | -0.20(-3.90%) |
Feb 22, 2024 | 5.060 | 5.130 | 4.970 | 5.130 | 18,076 | -0.01(-0.19%) |
Feb 21, 2024 | 4.950 | 5.430 | 4.950 | 5.140 | 17,301 | +0.25(+5.11%) |
Feb 20, 2024 | 5.110 | 5.490 | 4.720 | 4.890 | 79,629 | -0.28(-5.32%) |
Feb 16, 2024 | 5.720 | 5.720 | 5.100 | 5.165 | 27,292 | -0.51(-9.07%) |
Feb 15, 2024 | 5.390 | 5.890 | 5.255 | 5.680 | 23,483 | +0.29(+5.48%) |
Feb 14, 2024 | 5.290 | 5.690 | 5.240 | 5.385 | 27,422 | +0.21(+4.16%) |
Feb 13, 2024 | 5.670 | 5.710 | 5.140 | 5.170 | 24,936 | -0.72(-12.22%) |
Feb 12, 2024 | 5.890 | 5.990 | 5.850 | 5.890 | 28,683 | +0.22(+3.88%) |
Feb 09, 2024 | 5.210 | 5.810 | 5.210 | 5.670 | 20,716 | +0.37(+6.98%) |
Feb 08, 2024 | 5.180 | 5.480 | 5.165 | 5.300 | 19,657 | +0.18(+3.52%) |
Feb 07, 2024 | 5.430 | 5.430 | 5.110 | 5.120 | 16,420 | -0.21(-3.94%) |
Feb 06, 2024 | 5.650 | 5.650 | 5.280 | 5.330 | 7,963 | -0.34(-6.00%) |
Feb 05, 2024 | 5.520 | 5.840 | 5.520 | 5.670 | 14,066 | +0.03(+0.53%) |
Feb 02, 2024 | 5.630 | 5.810 | 5.560 | 5.640 | 11,159 | -0.12(-2.08%) |
Feb 01, 2024 | 5.520 | 5.810 | 5.335 | 5.760 | 40,686 | +0.47(+8.88%) |
Jan 31, 2024 | 5.630 | 5.630 | 5.260 | 5.290 | 19,214 | -0.31(-5.54%) |
Jan 30, 2024 | 5.730 | 5.730 | 5.512 | 5.600 | 14,209 | -0.02(-0.36%) |
Jan 29, 2024 | 5.870 | 5.870 | 5.570 | 5.620 | 12,314 | -0.24(-4.10%) |
Jan 26, 2024 | 5.960 | 5.990 | 5.805 | 5.860 | 12,996 | -0.03(-0.51%) |
Jan 25, 2024 | 5.920 | 5.920 | 5.850 | 5.890 | 13,117 | +0.09(+1.55%) |
Jan 24, 2024 | 5.880 | 5.880 | 5.660 | 5.800 | 8,285 | +0.05(+0.87%) |
Jan 23, 2024 | 5.780 | 5.910 | 5.640 | 5.750 | 14,968 | +0.09(+1.59%) |
Jan 22, 2024 | 5.820 | 5.990 | 5.522 | 5.660 | 92,375 | -0.14(-2.41%) |
Jan 19, 2024 | 5.740 | 5.910 | 5.610 | 5.800 | 13,862 | +0.13(+2.29%) |
Jan 18, 2024 | 5.780 | 5.780 | 5.610 | 5.670 | 12,261 | -0.06(-1.05%) |
Jan 17, 2024 | 5.780 | 5.870 | 5.670 | 5.730 | 11,422 | -0.12(-2.05%) |
Jan 16, 2024 | 5.770 | 5.900 | 5.670 | 5.850 | 17,516 | +0.01(+0.17%) |
Jan 12, 2024 | 5.890 | 5.990 | 5.745 | 5.840 | 14,476 | +0.08(+1.39%) |
Jan 11, 2024 | 5.990 | 5.990 | 5.670 | 5.760 | 21,336 | -0.21(-3.52%) |
Jan 10, 2024 | 5.920 | 6.000 | 5.850 | 5.970 | 19,216 | +0.05(+0.84%) |
Jan 09, 2024 | 5.740 | 5.990 | 5.740 | 5.920 | 10,496 | +0.05(+0.85%) |
Jan 08, 2024 | 5.600 | 6.000 | 5.590 | 5.870 | 19,672 | +0.27(+4.82%) |
Jan 05, 2024 | 5.920 | 5.960 | 5.600 | 5.600 | 26,342 | -0.36(-6.04%) |
Jan 04, 2024 | 6.090 | 6.100 | 5.860 | 5.960 | 17,372 | -0.02(-0.33%) |
Jan 03, 2024 | 6.300 | 6.300 | 5.840 | 5.980 | 34,353 | -0.25(-4.01%) |