Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.900 | 4.990 | 4.990 | 5.000 | 212,346 | +0.06(+1.21%) |
Mar 27, 2024 | 5.070 | 5.070 | 4.930 | 4.940 | 404,555 | -0.11(-2.18%) |
Mar 26, 2024 | 4.940 | 5.050 | 4.879 | 5.050 | 212,361 | +0.12(+2.43%) |
Mar 25, 2024 | 4.860 | 5.010 | 4.820 | 4.930 | 191,532 | +0.04(+0.82%) |
Mar 22, 2024 | 4.890 | 4.950 | 4.840 | 4.890 | 164,777 | -0.01(-0.20%) |
Mar 21, 2024 | 5.060 | 5.060 | 4.890 | 4.900 | 216,669 | -0.14(-2.78%) |
Mar 20, 2024 | 5.020 | 5.105 | 4.982 | 5.040 | 220,959 | +0.00(+0.00%) |
Mar 19, 2024 | 4.980 | 5.160 | 4.980 | 5.040 | 228,796 | +0.05(+1.00%) |
Mar 18, 2024 | 5.080 | 5.200 | 4.910 | 4.990 | 163,331 | -0.03(-0.60%) |
Mar 15, 2024 | 4.990 | 5.100 | 4.950 | 5.020 | 156,838 | +0.03(+0.60%) |
Mar 14, 2024 | 5.110 | 5.190 | 4.950 | 4.990 | 95,479 | -0.16(-3.11%) |
Mar 13, 2024 | 5.050 | 5.180 | 4.990 | 5.150 | 135,326 | +0.11(+2.18%) |
Mar 12, 2024 | 4.890 | 5.130 | 4.825 | 5.040 | 183,035 | +0.19(+3.92%) |
Mar 11, 2024 | 5.020 | 5.060 | 4.750 | 4.850 | 191,530 | -0.14(-2.81%) |
Mar 08, 2024 | 5.150 | 5.160 | 4.900 | 4.990 | 152,763 | -0.13(-2.54%) |
Mar 07, 2024 | 5.250 | 5.250 | 5.050 | 5.120 | 113,458 | -0.07(-1.35%) |
Mar 06, 2024 | 5.200 | 5.250 | 5.135 | 5.190 | 356,167 | +0.05(+0.97%) |
Mar 05, 2024 | 5.130 | 5.335 | 5.080 | 5.140 | 215,073 | +0.07(+1.38%) |
Mar 04, 2024 | 5.360 | 5.550 | 5.050 | 5.070 | 443,377 | -0.25(-4.70%) |
Mar 01, 2024 | 4.950 | 5.350 | 4.900 | 5.320 | 1,119,509 | +0.42(+8.57%) |
Feb 29, 2024 | 4.930 | 4.970 | 4.850 | 4.900 | 116,018 | -0.01(-0.20%) |
Feb 28, 2024 | 4.930 | 4.980 | 4.850 | 4.910 | 136,439 | -0.01(-0.20%) |
Feb 27, 2024 | 4.930 | 4.980 | 4.840 | 4.920 | 157,670 | -0.03(-0.61%) |
Feb 26, 2024 | 4.760 | 4.980 | 4.752 | 4.950 | 200,925 | +0.14(+2.91%) |
Feb 23, 2024 | 4.700 | 4.850 | 4.680 | 4.810 | 180,867 | +0.08(+1.69%) |
Feb 22, 2024 | 4.910 | 4.970 | 4.642 | 4.730 | 325,136 | -0.13(-2.67%) |
Feb 21, 2024 | 4.510 | 4.860 | 4.445 | 4.860 | 414,200 | +0.33(+7.28%) |
Feb 20, 2024 | 4.450 | 4.650 | 4.450 | 4.530 | 279,763 | +0.12(+2.72%) |
Feb 16, 2024 | 4.380 | 4.430 | 4.240 | 4.410 | 259,645 | +0.09(+2.08%) |
Feb 15, 2024 | 4.310 | 4.360 | 4.260 | 4.320 | 335,571 | +0.01(+0.23%) |
Feb 14, 2024 | 4.360 | 4.422 | 4.260 | 4.310 | 164,220 | +0.00(+0.00%) |
Feb 13, 2024 | 4.400 | 4.560 | 4.310 | 4.310 | 226,678 | -0.20(-4.43%) |
Feb 12, 2024 | 4.500 | 4.529 | 4.360 | 4.510 | 355,439 | +0.11(+2.50%) |
Feb 09, 2024 | 4.310 | 4.470 | 4.310 | 4.400 | 312,440 | -0.01(-0.23%) |
Feb 08, 2024 | 4.400 | 4.470 | 4.305 | 4.410 | 216,280 | -0.03(-0.68%) |
Feb 07, 2024 | 4.470 | 4.610 | 4.410 | 4.440 | 156,014 | -0.04(-0.89%) |
Feb 06, 2024 | 4.250 | 4.480 | 4.226 | 4.480 | 216,084 | +0.17(+3.94%) |
Feb 05, 2024 | 4.390 | 4.470 | 4.170 | 4.310 | 277,019 | -0.10(-2.27%) |
Feb 02, 2024 | 4.360 | 4.520 | 4.350 | 4.410 | 176,695 | -0.03(-0.68%) |
Feb 01, 2024 | 4.410 | 4.590 | 4.350 | 4.440 | 360,849 | +0.13(+3.02%) |
Jan 31, 2024 | 4.270 | 4.410 | 4.240 | 4.310 | 193,030 | +0.01(+0.23%) |
Jan 30, 2024 | 4.330 | 4.442 | 4.200 | 4.300 | 283,068 | -0.07(-1.60%) |
Jan 29, 2024 | 4.360 | 4.440 | 4.310 | 4.370 | 198,500 | +0.00(+0.00%) |
Jan 26, 2024 | 4.390 | 4.450 | 4.357 | 4.370 | 176,351 | -0.02(-0.46%) |
Jan 25, 2024 | 4.420 | 4.500 | 4.330 | 4.390 | 229,742 | -0.02(-0.45%) |
Jan 24, 2024 | 4.610 | 4.610 | 4.390 | 4.410 | 297,825 | -0.16(-3.50%) |
Jan 23, 2024 | 4.680 | 4.780 | 4.550 | 4.570 | 179,228 | -0.11(-2.35%) |
Jan 22, 2024 | 4.690 | 4.711 | 4.530 | 4.680 | 202,773 | -0.02(-0.43%) |
Jan 19, 2024 | 4.760 | 4.795 | 4.560 | 4.700 | 319,999 | -0.05(-1.05%) |
Jan 18, 2024 | 4.700 | 4.765 | 4.560 | 4.750 | 217,278 | +0.05(+1.06%) |
Jan 17, 2024 | 4.400 | 4.720 | 4.340 | 4.700 | 344,784 | +0.25(+5.62%) |
Jan 16, 2024 | 4.750 | 4.750 | 4.400 | 4.450 | 404,610 | -0.20(-4.30%) |
Jan 12, 2024 | 4.810 | 4.810 | 4.600 | 4.650 | 189,088 | -0.05(-1.06%) |
Jan 11, 2024 | 4.970 | 4.990 | 4.650 | 4.700 | 424,383 | -0.24(-4.86%) |
Jan 10, 2024 | 4.760 | 5.000 | 4.740 | 4.940 | 386,758 | +0.17(+3.56%) |
Jan 09, 2024 | 4.660 | 4.810 | 4.630 | 4.770 | 243,216 | +0.07(+1.49%) |
Jan 08, 2024 | 4.780 | 4.780 | 4.550 | 4.700 | 312,072 | -0.05(-1.05%) |
Jan 05, 2024 | 4.680 | 4.830 | 4.680 | 4.750 | 291,419 | +0.05(+1.06%) |
Jan 04, 2024 | 4.620 | 4.810 | 4.530 | 4.700 | 339,881 | +0.09(+1.95%) |
Jan 03, 2024 | 4.910 | 4.930 | 4.585 | 4.610 | 701,232 | -0.31(-6.30%) |