Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.520 | 4.050 | 3.500 | 4.050 | 135,605 | +0.48(+13.45%) |
Mar 27, 2024 | 3.520 | 3.780 | 3.245 | 3.570 | 121,011 | +0.01(+0.28%) |
Mar 26, 2024 | 4.460 | 4.640 | 3.550 | 3.560 | 161,534 | -0.94(-20.89%) |
Mar 25, 2024 | 4.510 | 4.680 | 4.500 | 4.500 | 130,511 | -0.21(-4.46%) |
Mar 22, 2024 | 4.660 | 4.800 | 4.650 | 4.710 | 96,283 | +0.01(+0.32%) |
Mar 21, 2024 | 4.660 | 4.810 | 4.660 | 4.695 | 104,816 | -0.00(-0.11%) |
Mar 20, 2024 | 4.795 | 4.900 | 4.590 | 4.700 | 178,560 | +0.09(+1.95%) |
Mar 19, 2024 | 4.560 | 4.685 | 4.470 | 4.610 | 106,697 | +0.05(+1.10%) |
Mar 18, 2024 | 4.780 | 4.876 | 4.560 | 4.560 | 61,230 | -0.12(-2.56%) |
Mar 15, 2024 | 4.830 | 4.990 | 4.620 | 4.680 | 70,636 | -0.02(-0.43%) |
Mar 14, 2024 | 4.770 | 4.944 | 4.700 | 4.700 | 68,789 | -0.14(-2.89%) |
Mar 13, 2024 | 5.180 | 5.200 | 4.820 | 4.840 | 192,538 | -0.17(-3.39%) |
Mar 12, 2024 | 5.130 | 5.360 | 5.010 | 5.010 | 82,782 | -0.16(-3.09%) |
Mar 11, 2024 | 5.750 | 5.750 | 5.120 | 5.170 | 144,008 | -0.50(-8.82%) |
Mar 08, 2024 | 5.050 | 5.840 | 5.050 | 5.670 | 164,579 | +0.62(+12.28%) |
Mar 07, 2024 | 4.930 | 5.080 | 4.900 | 5.050 | 166,072 | +0.12(+2.43%) |
Mar 06, 2024 | 4.930 | 5.030 | 4.900 | 4.930 | 104,638 | -0.05(-1.00%) |
Mar 05, 2024 | 4.930 | 5.010 | 4.865 | 4.980 | 137,160 | -0.04(-0.80%) |
Mar 04, 2024 | 4.870 | 5.050 | 4.800 | 5.020 | 98,358 | +0.16(+3.29%) |
Mar 01, 2024 | 4.880 | 5.070 | 4.830 | 4.860 | 106,403 | -0.08(-1.62%) |
Feb 29, 2024 | 4.860 | 5.030 | 4.810 | 4.940 | 98,586 | +0.08(+1.65%) |
Feb 28, 2024 | 4.850 | 5.060 | 4.850 | 4.860 | 58,655 | +0.01(+0.21%) |
Feb 27, 2024 | 4.930 | 5.080 | 4.810 | 4.850 | 99,595 | -0.08(-1.62%) |
Feb 26, 2024 | 4.990 | 5.130 | 4.810 | 4.930 | 97,988 | -0.02(-0.40%) |
Feb 23, 2024 | 5.020 | 5.020 | 4.840 | 4.950 | 55,380 | +0.00(+0.00%) |
Feb 22, 2024 | 5.100 | 5.212 | 4.950 | 4.950 | 128,100 | -0.09(-1.79%) |
Feb 21, 2024 | 4.990 | 5.320 | 4.990 | 5.040 | 69,659 | -0.09(-1.85%) |
Feb 20, 2024 | 5.340 | 5.340 | 5.000 | 5.135 | 77,260 | -0.06(-1.06%) |
Feb 16, 2024 | 5.250 | 5.399 | 4.810 | 5.190 | 60,770 | +0.08(+1.51%) |
Feb 15, 2024 | 5.140 | 5.275 | 4.900 | 5.113 | 56,087 | +0.01(+0.25%) |
Feb 14, 2024 | 4.800 | 5.100 | 4.662 | 5.100 | 52,573 | +0.29(+6.14%) |
Feb 13, 2024 | 4.850 | 4.950 | 4.600 | 4.805 | 49,167 | +0.10(+2.23%) |
Feb 12, 2024 | 4.960 | 4.985 | 4.600 | 4.700 | 29,881 | -0.11(-2.29%) |
Feb 09, 2024 | 4.900 | 5.125 | 4.700 | 4.810 | 27,359 | +0.11(+2.34%) |
Feb 08, 2024 | 4.630 | 4.990 | 4.630 | 4.700 | 4,591 | +0.05(+1.08%) |
Feb 07, 2024 | 4.390 | 4.770 | 4.330 | 4.650 | 2,283 | +0.25(+5.56%) |
Feb 06, 2024 | 4.550 | 4.680 | 4.160 | 4.405 | 29,706 | -0.26(-5.67%) |
Feb 05, 2024 | 4.890 | 4.890 | 4.550 | 4.670 | 9,678 | -0.32(-6.41%) |
Feb 02, 2024 | 4.740 | 5.000 | 4.670 | 4.990 | 2,680 | -0.10(-1.96%) |
Feb 01, 2024 | 5.140 | 5.320 | 5.020 | 5.090 | 7,463 | -0.08(-1.55%) |
Jan 31, 2024 | 5.020 | 5.170 | 5.020 | 5.170 | 1,732 | +0.00(+0.00%) |
Jan 30, 2024 | 4.850 | 5.200 | 4.850 | 5.170 | 2,651 | +0.47(+10.00%) |
Jan 29, 2024 | 4.560 | 4.970 | 4.560 | 4.700 | 2,013 | +0.07(+1.51%) |
Jan 26, 2024 | 4.865 | 5.139 | 4.630 | 4.630 | 2,515 | +0.00(+0.00%) |
Jan 24, 2024 | 4.630 | 137 | -0.01(-0.22%) | |||
Jan 23, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 574 | -0.03(-0.64%) |
Jan 22, 2024 | 4.700 | 4.700 | 4.670 | 4.670 | 954 | +0.20(+4.47%) |
Jan 19, 2024 | 4.630 | 4.943 | 4.460 | 4.470 | 2,030 | -0.19(-4.08%) |
Jan 18, 2024 | 4.510 | 4.685 | 4.500 | 4.660 | 4,697 | +0.21(+4.72%) |
Jan 17, 2024 | 4.360 | 4.670 | 4.360 | 4.450 | 3,575 | +0.09(+2.06%) |
Jan 16, 2024 | 4.450 | 4.740 | 4.320 | 4.360 | 32,233 | -0.09(-2.02%) |
Jan 12, 2024 | 4.450 | 4.460 | 4.300 | 4.450 | 4,338 | -0.07(-1.55%) |
Jan 11, 2024 | 4.650 | 4.660 | 4.290 | 4.520 | 4,557 | -0.58(-11.37%) |
Jan 10, 2024 | 5.200 | 5.269 | 5.080 | 5.100 | 6,788 | -0.08(-1.54%) |
Jan 09, 2024 | 5.270 | 5.270 | 5.100 | 5.180 | 10,317 | -0.04(-0.77%) |
Jan 08, 2024 | 5.212 | 5.451 | 5.212 | 5.220 | 130,798 | -0.09(-1.69%) |
Jan 05, 2024 | 5.390 | 5.590 | 5.310 | 5.310 | 2,970 | -0.26(-4.67%) |
Jan 04, 2024 | 5.710 | 5.820 | 5.540 | 5.570 | 6,945 | -0.15(-2.71%) |
Jan 03, 2024 | 5.680 | 5.770 | 5.680 | 5.725 | 1,369 | +0.10(+1.87%) |