Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.206 | 4.231 | 4.167 | 4.196 | 1,394,228 | +0.01(+0.23%) |
Mar 27, 2024 | 4.216 | 4.235 | 4.176 | 4.186 | 544,410 | -0.02(-0.47%) |
Mar 26, 2024 | 4.206 | 4.245 | 4.198 | 4.206 | 674,418 | +0.03(+0.70%) |
Mar 25, 2024 | 4.167 | 4.216 | 4.167 | 4.176 | 482,817 | +0.01(+0.24%) |
Mar 22, 2024 | 4.147 | 4.167 | 4.137 | 4.167 | 574,007 | +0.02(+0.47%) |
Mar 21, 2024 | 4.284 | 4.284 | 4.146 | 4.147 | 883,885 | -0.15(-3.42%) |
Mar 20, 2024 | 4.186 | 4.294 | 4.167 | 4.294 | 1,189,326 | +0.11(+2.58%) |
Mar 19, 2024 | 4.127 | 4.186 | 4.118 | 4.186 | 540,681 | +0.06(+1.43%) |
Mar 18, 2024 | 4.127 | 4.147 | 4.118 | 4.127 | 359,734 | +0.00(+0.00%) |
Mar 15, 2024 | 4.088 | 4.127 | 4.078 | 4.127 | 400,066 | +0.06(+1.45%) |
Mar 14, 2024 | 4.108 | 4.113 | 4.069 | 4.069 | 458,625 | -0.06(-1.36%) |
Mar 13, 2024 | 4.076 | 4.125 | 4.066 | 4.125 | 914,773 | +0.05(+1.19%) |
Mar 12, 2024 | 4.047 | 4.086 | 4.047 | 4.076 | 652,754 | +0.02(+0.48%) |
Mar 11, 2024 | 4.018 | 4.061 | 4.018 | 4.057 | 429,800 | +0.02(+0.48%) |
Mar 08, 2024 | 4.008 | 4.037 | 4.008 | 4.037 | 481,011 | +0.02(+0.48%) |
Mar 07, 2024 | 4.027 | 4.037 | 4.008 | 4.018 | 546,701 | -0.03(-0.72%) |
Mar 06, 2024 | 4.027 | 4.057 | 4.008 | 4.047 | 586,143 | +0.02(+0.48%) |
Mar 05, 2024 | 4.018 | 4.027 | 4.008 | 4.027 | 392,218 | +0.03(+0.73%) |
Mar 04, 2024 | 4.027 | 4.047 | 3.998 | 3.998 | 835,126 | -0.03(-0.72%) |
Mar 01, 2024 | 4.047 | 4.047 | 4.008 | 4.027 | 989,762 | +0.00(+0.00%) |
Feb 29, 2024 | 4.047 | 4.066 | 4.008 | 4.027 | 635,486 | -0.01(-0.24%) |
Feb 28, 2024 | 4.057 | 4.057 | 4.008 | 4.037 | 458,321 | -0.01(-0.24%) |
Feb 27, 2024 | 4.047 | 4.066 | 4.027 | 4.047 | 850,098 | +0.02(+0.48%) |
Feb 26, 2024 | 4.027 | 4.047 | 4.008 | 4.027 | 558,371 | +0.00(+0.00%) |
Feb 23, 2024 | 4.057 | 4.076 | 4.008 | 4.027 | 590,643 | -0.01(-0.24%) |
Feb 22, 2024 | 4.066 | 4.066 | 4.027 | 4.037 | 462,736 | +0.00(+0.00%) |
Feb 21, 2024 | 4.057 | 4.057 | 4.027 | 4.037 | 581,487 | +0.00(+0.00%) |
Feb 20, 2024 | 4.008 | 4.037 | 4.008 | 4.037 | 606,486 | +0.02(+0.48%) |
Feb 16, 2024 | 4.018 | 4.027 | 4.008 | 4.018 | 361,301 | +0.03(+0.73%) |
Feb 15, 2024 | 4.057 | 4.057 | 3.989 | 3.989 | 657,746 | -0.06(-1.37%) |
Feb 14, 2024 | 4.034 | 4.058 | 4.020 | 4.044 | 703,670 | +0.02(+0.48%) |
Feb 13, 2024 | 4.015 | 4.025 | 3.977 | 4.025 | 670,843 | -0.01(-0.24%) |
Feb 12, 2024 | 3.986 | 4.034 | 3.986 | 4.034 | 465,049 | +0.04(+0.96%) |
Feb 09, 2024 | 4.006 | 4.025 | 3.996 | 3.996 | 391,616 | -0.02(-0.48%) |
Feb 08, 2024 | 4.015 | 4.015 | 3.986 | 4.015 | 425,470 | +0.00(+0.00%) |
Feb 07, 2024 | 3.986 | 4.025 | 3.977 | 4.015 | 856,554 | +0.02(+0.48%) |
Feb 06, 2024 | 3.958 | 3.996 | 3.950 | 3.996 | 644,903 | +0.04(+0.97%) |
Feb 05, 2024 | 3.938 | 3.958 | 3.919 | 3.958 | 995,038 | +0.04(+0.98%) |
Feb 02, 2024 | 3.929 | 3.938 | 3.909 | 3.919 | 693,509 | -0.02(-0.49%) |
Feb 01, 2024 | 3.938 | 3.948 | 3.919 | 3.938 | 483,688 | -0.01(-0.24%) |
Jan 31, 2024 | 3.919 | 3.948 | 3.909 | 3.948 | 1,015,088 | +0.05(+1.23%) |
Jan 30, 2024 | 3.909 | 3.914 | 3.885 | 3.900 | 633,754 | +0.01(+0.25%) |
Jan 29, 2024 | 3.929 | 3.929 | 3.881 | 3.890 | 589,711 | -0.02(-0.49%) |
Jan 26, 2024 | 3.938 | 3.948 | 3.881 | 3.909 | 954,979 | -0.02(-0.49%) |
Jan 25, 2024 | 3.900 | 3.938 | 3.890 | 3.929 | 565,136 | +0.01(+0.24%) |
Jan 24, 2024 | 3.938 | 3.938 | 3.890 | 3.919 | 718,249 | +0.01(+0.25%) |
Jan 23, 2024 | 3.909 | 3.929 | 3.890 | 3.909 | 617,447 | +0.00(+0.00%) |
Jan 22, 2024 | 3.909 | 3.919 | 3.890 | 3.909 | 519,990 | +0.00(+0.00%) |
Jan 19, 2024 | 3.890 | 3.909 | 3.861 | 3.909 | 2,100,365 | +0.01(+0.25%) |
Jan 18, 2024 | 3.890 | 3.909 | 3.871 | 3.900 | 903,886 | +0.03(+0.74%) |
Jan 17, 2024 | 3.861 | 3.881 | 3.852 | 3.871 | 848,177 | -0.01(-0.25%) |
Jan 16, 2024 | 3.890 | 3.900 | 3.852 | 3.881 | 1,041,433 | +0.00(+0.07%) |
Jan 12, 2024 | 3.897 | 3.904 | 3.864 | 3.878 | 890,105 | +0.00(+0.00%) |
Jan 11, 2024 | 3.906 | 3.916 | 3.868 | 3.878 | 1,030,823 | -0.03(-0.73%) |
Jan 10, 2024 | 3.906 | 3.916 | 3.868 | 3.906 | 968,641 | +0.01(+0.24%) |
Jan 09, 2024 | 3.944 | 3.944 | 3.887 | 3.897 | 1,277,577 | -0.05(-1.20%) |
Jan 08, 2024 | 3.944 | 4.001 | 3.935 | 3.944 | 1,003,182 | +0.02(+0.48%) |
Jan 05, 2024 | 3.906 | 3.935 | 3.906 | 3.925 | 400,431 | +0.00(+0.00%) |
Jan 04, 2024 | 3.944 | 3.949 | 3.916 | 3.925 | 746,156 | -0.01(-0.24%) |
Jan 03, 2024 | 3.940 | 3.940 | 3.921 | 3.935 | 539,937 | +0.00(+0.00%) |